Deutsche Märkte öffnen in 6 Stunden 43 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,31+1,05 (+2,74%)
Börsenschluss: 04:00PM EDT
39,50 +0,19 (+0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220812C000450002022-08-08 3:59PM EDT2022-08-120.540.500.55+0.02+3.85%4,6413,714133.98%
BYND220819C000450002022-08-08 3:58PM EDT2022-08-191.241.071.23+0.42+51.22%6943,383110.94%
BYND220826C000450002022-08-08 2:09PM EDT2022-08-261.741.411.77+0.63+56.76%29157101.37%
BYND220902C000450002022-08-08 3:47PM EDT2022-09-021.891.782.08+0.53+38.97%395695.17%
BYND220909C000450002022-08-08 3:57PM EDT2022-09-092.161.952.31+0.86+66.15%102788.82%
BYND220916C000450002022-08-08 3:51PM EDT2022-09-162.402.252.63+0.59+32.60%4222,07086.87%
BYND220923C000450002022-08-08 12:13PM EDT2022-09-233.052.352.84+1.28+72.32%81482.93%
BYND221118C000450002022-08-08 3:04PM EDT2022-11-184.003.654.35+0.60+17.65%15769073.10%
BYND230120C000450002022-08-08 12:08PM EDT2023-01-205.554.605.30+1.80+48.00%1032,32866.55%
BYND230217C000450002022-08-08 1:36PM EDT2023-02-175.454.705.35+0.67+14.02%7670662.20%
BYND240119C000450002022-08-08 2:12PM EDT2024-01-197.926.407.90+0.65+8.94%91,68152.81%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220812P000450002022-08-08 3:15PM EDT2022-08-126.756.506.75-0.27-3.85%271206167.77%
BYND220819P000450002022-08-08 1:52PM EDT2022-08-197.757.607.90-0.80-9.36%21466148.68%
BYND220826P000450002022-08-08 2:49PM EDT2022-08-268.708.459.00-5.30-37.86%1234145.75%
BYND220902P000450002022-08-08 10:11AM EDT2022-09-027.859.059.85-7.14-47.63%30141.75%
BYND220909P000450002022-08-05 9:33AM EDT2022-09-0915.859.7510.500.00-20139.99%
BYND220916P000450002022-08-08 2:22PM EDT2022-09-1610.7510.5511.00-0.71-6.20%161,175139.55%
BYND220923P000450002022-08-08 12:38PM EDT2022-09-2311.3010.8011.65-2.50-18.12%33136.57%
BYND221118P000450002022-08-08 11:56AM EDT2022-11-1814.4014.5515.40-1.00-6.49%40416137.18%
BYND230120P000450002022-08-08 11:07AM EDT2023-01-2016.3016.1517.65-1.25-7.12%92,270126.59%
BYND230217P000450002022-08-05 3:59PM EDT2023-02-1718.1817.0018.700.00-211125.73%
BYND240119P000450002022-08-08 1:15PM EDT2024-01-1921.9421.3523.15-1.48-6.32%22,995101.29%