Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
28.351,20 +226,92 (+0,81%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.760,19 -271,41 (-0,71%) CMC Crypto 200
1.038,24 +12,51 (+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:50.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00050000 | 2022-01-14 3:23PM EST | 2022-01-21 | 16.31 | 15.15 | 17.30 | -7.09 | -30.30% | 1 | 193 | 200.10% |
| BYND220128C00050000 | 2021-12-27 10:50AM EST | 2022-01-28 | 17.75 | 15.25 | 17.80 | 0.00 | - | 1 | 11 | 151.95% |
| BYND220211C00050000 | 2022-01-12 10:06AM EST | 2022-02-11 | 19.75 | 15.60 | 18.20 | 0.00 | - | 3 | 4 | 71.39% |
| BYND220218C00050000 | 2022-01-14 3:02PM EST | 2022-02-18 | 16.52 | 16.55 | 18.30 | -7.28 | -30.59% | 5 | 37 | 81.59% |
| BYND220318C00050000 | 2022-01-14 1:29PM EST | 2022-03-18 | 16.85 | 18.30 | 18.85 | -7.48 | -30.74% | 5 | 39 | 80.47% |
| BYND220414C00050000 | 2022-01-14 11:14AM EST | 2022-04-14 | 18.34 | 18.55 | 19.65 | -0.06 | -0.33% | 1 | 6 | 73.63% |
| BYND220520C00050000 | 2022-01-14 11:11AM EST | 2022-05-20 | 19.20 | 20.15 | 20.80 | -4.80 | -20.00% | 2 | 60 | 75.56% |
| BYND220617C00050000 | 2022-01-13 12:56PM EST | 2022-06-17 | 24.45 | 20.40 | 21.20 | 0.00 | - | 4 | 5 | 71.00% |
| BYND220819C00050000 | 2022-01-13 2:56PM EST | 2022-08-19 | 28.00 | 22.10 | 22.75 | 0.00 | - | 1 | 581 | 70.87% |
| BYND220916C00050000 | 2022-01-11 12:24PM EST | 2022-09-16 | 25.54 | 22.55 | 23.15 | 0.00 | - | 5 | 64 | 69.36% |
| BYND230120C00050000 | 2022-01-14 3:07PM EST | 2023-01-20 | 23.75 | 23.80 | 25.10 | -5.78 | -19.57% | 11 | 357 | 64.37% |
| BYND240119C00050000 | 2022-01-14 3:43PM EST | 2024-01-19 | 29.40 | 27.30 | 31.00 | -0.45 | -1.51% | 2 | 150 | 62.34% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00050000 | 2022-01-14 3:46PM EST | 2022-01-21 | 0.10 | 0.05 | 0.13 | +0.03 | +42.86% | 252 | 4,922 | 127.34% |
| BYND220128P00050000 | 2022-01-14 12:56PM EST | 2022-01-28 | 0.40 | 0.22 | 0.38 | +0.22 | +122.22% | 3 | 541 | 103.71% |
| BYND220204P00050000 | 2022-01-14 11:58AM EST | 2022-02-04 | 0.61 | 0.42 | 0.61 | +0.21 | +52.50% | 449 | 33 | 93.75% |
| BYND220211P00050000 | 2022-01-14 11:52AM EST | 2022-02-11 | 0.88 | 0.58 | 0.90 | +0.13 | +17.33% | 1 | 33 | 88.43% |
| BYND220218P00050000 | 2022-01-14 3:53PM EST | 2022-02-18 | 1.02 | 0.98 | 1.05 | +0.17 | +20.00% | 166 | 781 | 86.33% |
| BYND220225P00050000 | 2022-01-14 3:57PM EST | 2022-02-25 | 1.50 | 1.35 | 1.70 | +0.42 | +38.89% | 13 | 6 | 89.89% |
| BYND220318P00050000 | 2022-01-14 3:59PM EST | 2022-03-18 | 2.35 | 2.20 | 2.40 | +0.53 | +29.12% | 7 | 204 | 85.18% |
| BYND220414P00050000 | 2022-01-14 3:00PM EST | 2022-04-14 | 3.27 | 3.00 | 3.20 | +0.42 | +14.74% | 52 | 100 | 80.62% |
| BYND220520P00050000 | 2022-01-14 1:30PM EST | 2022-05-20 | 4.75 | 4.25 | 4.45 | +1.25 | +35.71% | 77 | 1,799 | 79.83% |
| BYND220617P00050000 | 2022-01-14 3:04PM EST | 2022-06-17 | 5.35 | 4.85 | 5.10 | +1.28 | +31.45% | 23 | 116 | 77.27% |
| BYND220819P00050000 | 2022-01-14 3:24PM EST | 2022-08-19 | 6.60 | 6.35 | 6.65 | +1.15 | +21.10% | 1 | 65 | 75.29% |
| BYND220916P00050000 | 2022-01-14 12:21PM EST | 2022-09-16 | 7.10 | 6.90 | 7.20 | +1.10 | +18.33% | 2 | 1,368 | 74.27% |
| BYND230120P00050000 | 2022-01-14 11:03AM EST | 2023-01-20 | 9.50 | 9.00 | 9.40 | +1.40 | +17.28% | 1 | 12,300 | 71.06% |
| BYND240119P00050000 | 2022-01-13 3:51PM EST | 2024-01-19 | 12.75 | 13.35 | 14.30 | 0.00 | - | 113 | 3,752 | 66.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
