Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
28.346,70 +222,42 (+0,79%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.766,84 -263,70 (-0,69%) CMC Crypto 200
1.038,27 +12,54 (+1,22%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:40.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00040000 | 2022-01-10 1:24PM EST | 2022-01-21 | 26.00 | 25.30 | 28.35 | 0.00 | - | 2 | 34 | 249.61% |
| BYND220218C00040000 | 2022-01-06 2:10PM EST | 2022-02-18 | 26.85 | 25.50 | 27.60 | 0.00 | - | 1 | 61 | 134.47% |
| BYND220318C00040000 | 2022-01-11 11:41AM EST | 2022-03-18 | 30.00 | 26.05 | 28.20 | 0.00 | - | 1 | 2 | 84.38% |
| BYND220414C00040000 | 2022-01-14 3:56PM EST | 2022-04-14 | 27.60 | 27.40 | 28.25 | -2.70 | -8.91% | 1 | 20 | 87.16% |
| BYND220520C00040000 | 2022-01-11 2:08PM EST | 2022-05-20 | 31.25 | 27.95 | 28.70 | 0.00 | - | 5 | 93 | 81.52% |
| BYND220617C00040000 | 2022-01-06 11:17AM EST | 2022-06-17 | 27.01 | 27.95 | 29.00 | 0.00 | - | - | 20 | 75.66% |
| BYND220916C00040000 | 2022-01-14 2:30PM EST | 2022-09-16 | 28.18 | 29.15 | 30.30 | -10.88 | -27.85% | 2 | 2 | 71.95% |
| BYND230120C00040000 | 2022-01-13 11:09AM EST | 2023-01-20 | 34.10 | 30.65 | 31.60 | 0.00 | - | 1 | 138 | 68.20% |
| BYND240119C00040000 | 2022-01-10 11:51AM EST | 2024-01-19 | 33.55 | 33.40 | 36.35 | 0.00 | - | 2 | 96 | 65.49% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00040000 | 2022-01-14 3:56PM EST | 2022-01-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 141 | 3,219 | 185.16% |
| BYND220128P00040000 | 2022-01-14 3:11PM EST | 2022-01-28 | 0.09 | 0.03 | 0.10 | +0.03 | +50.00% | 4 | 136 | 129.69% |
| BYND220204P00040000 | 2022-01-14 10:36AM EST | 2022-02-04 | 0.16 | 0.10 | 0.22 | +0.01 | +6.67% | 50 | 20 | 118.56% |
| BYND220211P00040000 | 2022-01-14 2:49PM EST | 2022-02-11 | 0.31 | 0.22 | 0.37 | +0.03 | +10.71% | 40 | 7 | 113.48% |
| BYND220218P00040000 | 2022-01-14 3:41PM EST | 2022-02-18 | 0.46 | 0.34 | 0.51 | +0.07 | +17.95% | 304 | 755 | 108.59% |
| BYND220318P00040000 | 2022-01-14 3:18PM EST | 2022-03-18 | 1.11 | 0.99 | 1.12 | +0.15 | +15.63% | 1 | 252 | 99.85% |
| BYND220414P00040000 | 2022-01-14 11:24AM EST | 2022-04-14 | 1.58 | 1.42 | 1.55 | +0.37 | +30.58% | 51 | 12 | 91.94% |
| BYND220520P00040000 | 2022-01-14 3:17PM EST | 2022-05-20 | 2.28 | 2.14 | 2.28 | +0.28 | +14.00% | 28 | 2,697 | 88.33% |
| BYND220617P00040000 | 2022-01-14 12:56PM EST | 2022-06-17 | 2.78 | 2.50 | 2.72 | -0.32 | -10.32% | 62 | 10 | 84.72% |
| BYND220819P00040000 | 2022-01-13 1:16PM EST | 2022-08-19 | 3.13 | 3.60 | 3.80 | 0.00 | - | 21 | 587 | 81.75% |
| BYND220916P00040000 | 2022-01-14 11:19AM EST | 2022-09-16 | 4.10 | 3.95 | 4.35 | -0.05 | -1.20% | 53 | 87 | 80.76% |
| BYND230120P00040000 | 2022-01-14 2:57PM EST | 2023-01-20 | 5.80 | 5.55 | 6.00 | +0.75 | +14.85% | 8 | 624 | 76.36% |
| BYND240119P00040000 | 2022-01-06 3:14PM EST | 2024-01-19 | 9.45 | 8.95 | 10.00 | 0.00 | - | 20 | 250 | 70.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
