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:55.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000550002022-01-14 12:20PM EST2022-01-2110.8410.3512.55-5.61-34.10%296149.51%
BYND220128C000550002022-01-11 1:42PM EST2022-01-2814.9210.8012.400.00-1796.00%
BYND220204C000550002022-01-05 3:56PM EST2022-02-0411.0011.5013.250.00--176.61%
BYND220218C000550002022-01-14 3:32PM EST2022-02-1812.9812.7513.55-4.57-26.04%1016475.20%
BYND220318C000550002022-01-14 10:40AM EST2022-03-1814.2014.0015.10-5.65-28.46%197874.10%
BYND220414C000550002022-01-13 1:04PM EST2022-04-1419.7515.4516.000.00-127573.61%
BYND220520C000550002022-01-04 2:58PM EST2022-05-2012.9016.5017.350.00-3611771.88%
BYND220617C000550002022-01-13 10:59AM EST2022-06-1720.6517.0018.150.00-31269.65%
BYND220819C000550002022-01-07 9:30AM EST2022-08-1919.9718.5019.500.00-111967.16%
BYND220916C000550002022-01-14 3:39PM EST2022-09-1619.5019.5020.05-4.84-19.88%121467.53%
BYND230120C000550002022-01-14 1:33PM EST2023-01-2020.6521.2022.20-5.95-22.37%191463.55%
BYND240119C000550002022-01-14 2:12PM EST2024-01-1926.3025.3028.45-5.75-17.94%14961.91%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000550002022-01-14 3:48PM EST2022-01-210.200.180.22+0.05+33.33%5672,41996.68%
BYND220128P000550002022-01-14 3:57PM EST2022-01-280.610.550.68+0.24+64.86%139887.70%
BYND220204P000550002022-01-14 3:24PM EST2022-02-041.050.761.19+0.41+64.06%2052382.03%
BYND220211P000550002022-01-14 2:31PM EST2022-02-111.671.231.64+0.79+89.77%201481.45%
BYND220218P000550002022-01-14 3:59PM EST2022-02-181.771.681.85+0.48+37.21%3146,84078.91%
BYND220225P000550002022-01-14 1:13PM EST2022-02-252.902.142.84+1.16+66.67%31083.69%
BYND220318P000550002022-01-14 3:59PM EST2022-03-183.533.453.60+0.93+35.77%355,33780.86%
BYND220414P000550002022-01-14 3:00PM EST2022-04-144.714.304.55+1.06+29.04%148476.37%
BYND220520P000550002022-01-14 3:53PM EST2022-05-206.105.806.10+1.50+32.61%61,29576.71%
BYND220617P000550002022-01-13 2:22PM EST2022-06-177.156.606.80+2.00+38.83%23174.71%
BYND220819P000550002022-01-14 2:15PM EST2022-08-198.758.258.70+0.37+4.42%153273.45%
BYND220916P000550002022-01-14 2:08PM EST2022-09-169.368.859.20+1.71+22.35%330472.18%
BYND230120P000550002022-01-14 11:17AM EST2023-01-2011.8011.2511.60+1.95+19.80%1289169.49%
BYND240119P000550002022-01-14 11:23AM EST2024-01-1916.5015.9016.65+0.30+1.85%4099665.19%