Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,58-4,25 (-6,00%)
Börsenschluss: 04:00PM EST
66,38 -0,20 (-0,30%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000450002022-01-04 11:07AM EST2022-01-2116.1020.0022.250.00-225228.52%
BYND220204C000450002022-01-06 11:32AM EST2022-02-0420.5020.5022.600.00--1140.53%
BYND220218C000450002022-01-14 10:33AM EST2022-02-1821.7020.7022.95-5.21-19.36%11476.47%
BYND220318C000450002022-01-13 10:02AM EST2022-03-1827.1421.4523.150.00-11072.46%
BYND220414C000450002022-01-13 9:30AM EST2022-04-1424.8527.1528.80+24.85---138.48%
BYND220520C000450002022-01-11 11:48AM EST2022-05-2026.8023.5524.650.00-21476.29%
BYND220819C000450002022-01-11 11:12AM EST2022-08-1927.8025.1026.250.00-1171.25%
BYND220916C000450002022-01-13 1:45PM EST2022-09-1630.6025.4527.200.00-1771.85%
BYND230120C000450002022-01-14 11:36AM EST2023-01-2026.6526.9028.20-0.78-2.84%24365.48%
BYND240119C000450002022-01-13 11:59AM EST2024-01-1935.8030.8033.700.00-11365.11%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000450002022-01-14 3:57PM EST2022-01-210.060.050.06+0.01+20.00%3727,799141.41%
BYND220128P000450002022-01-14 2:53PM EST2022-01-280.200.070.21+0.08+66.67%105339111.52%
BYND220204P000450002022-01-14 2:07PM EST2022-02-040.380.240.32+0.16+72.73%1246102.44%
BYND220211P000450002022-01-14 11:42AM EST2022-02-110.550.360.54-0.22-28.57%620197.75%
BYND220218P000450002022-01-14 3:31PM EST2022-02-180.690.600.70+0.09+15.00%2372,85995.26%
BYND220225P000450002022-01-14 2:57PM EST2022-02-251.080.670.89-0.03-2.70%-391.02%
BYND220318P000450002022-01-14 3:14PM EST2022-03-181.641.461.61+0.55+50.46%3938990.67%
BYND220414P000450002022-01-14 12:00PM EST2022-04-142.312.092.18+0.26+12.68%565784.91%
BYND220520P000450002022-01-14 1:36PM EST2022-05-203.403.053.25+0.65+23.64%172883.51%
BYND220617P000450002022-01-14 2:08PM EST2022-06-173.783.553.75+0.78+26.00%206180.42%
BYND220819P000450002022-01-13 2:22PM EST2022-08-194.004.805.150.00-403978.17%
BYND220916P000450002022-01-14 2:08PM EST2022-09-165.615.305.60+0.96+20.65%23376.97%
BYND230120P000450002022-01-14 2:57PM EST2023-01-207.506.957.95+1.08+16.82%621,41973.88%
BYND240119P000450002022-01-14 3:01PM EST2024-01-1912.2011.0512.05-0.35-2.79%1068.61%