Deutsche Märkte öffnen in 7 Stunden 11 Minuten

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:50.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000500002022-01-14 3:23PM EST2022-01-2116.3115.1517.30-7.09-30.30%1193200.10%
BYND220128C000500002021-12-27 10:50AM EST2022-01-2817.7515.2517.800.00-111151.95%
BYND220211C000500002022-01-12 10:06AM EST2022-02-1119.7515.6018.200.00-3471.39%
BYND220218C000500002022-01-14 3:02PM EST2022-02-1816.5216.5518.30-7.28-30.59%53781.59%
BYND220318C000500002022-01-14 1:29PM EST2022-03-1816.8518.3018.85-7.48-30.74%53980.47%
BYND220414C000500002022-01-14 11:14AM EST2022-04-1418.3418.5519.65-0.06-0.33%1673.63%
BYND220520C000500002022-01-14 11:11AM EST2022-05-2019.2020.1520.80-4.80-20.00%26075.56%
BYND220617C000500002022-01-13 12:56PM EST2022-06-1724.4520.4021.200.00-4571.00%
BYND220819C000500002022-01-13 2:56PM EST2022-08-1928.0022.1022.750.00-158170.87%
BYND220916C000500002022-01-11 12:24PM EST2022-09-1625.5422.5523.150.00-56469.36%
BYND230120C000500002022-01-14 3:07PM EST2023-01-2023.7523.8025.10-5.78-19.57%1135764.37%
BYND240119C000500002022-01-14 3:43PM EST2024-01-1929.4027.3031.00-0.45-1.51%215062.34%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000500002022-01-14 3:46PM EST2022-01-210.100.050.13+0.03+42.86%2524,922127.34%
BYND220128P000500002022-01-14 12:56PM EST2022-01-280.400.220.38+0.22+122.22%3541103.71%
BYND220204P000500002022-01-14 11:58AM EST2022-02-040.610.420.61+0.21+52.50%4493393.75%
BYND220211P000500002022-01-14 11:52AM EST2022-02-110.880.580.90+0.13+17.33%13388.43%
BYND220218P000500002022-01-14 3:53PM EST2022-02-181.020.981.05+0.17+20.00%16678186.33%
BYND220225P000500002022-01-14 3:57PM EST2022-02-251.501.351.70+0.42+38.89%13689.89%
BYND220318P000500002022-01-14 3:59PM EST2022-03-182.352.202.40+0.53+29.12%720485.18%
BYND220414P000500002022-01-14 3:00PM EST2022-04-143.273.003.20+0.42+14.74%5210080.62%
BYND220520P000500002022-01-14 1:30PM EST2022-05-204.754.254.45+1.25+35.71%771,79979.83%
BYND220617P000500002022-01-14 3:04PM EST2022-06-175.354.855.10+1.28+31.45%2311677.27%
BYND220819P000500002022-01-14 3:24PM EST2022-08-196.606.356.65+1.15+21.10%16575.29%
BYND220916P000500002022-01-14 12:21PM EST2022-09-167.106.907.20+1.10+18.33%21,36874.27%
BYND230120P000500002022-01-14 11:03AM EST2023-01-209.509.009.40+1.40+17.28%112,30071.06%
BYND240119P000500002022-01-13 3:51PM EST2024-01-1912.7513.3514.300.00-1133,75266.86%