Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
28.349,42 +225,14 (+0,80%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.751,18 -284,50 (-0,75%) 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:60.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00060000 | 2022-01-14 2:52PM EST | 2022-01-21 | 5.99 | 6.75 | 7.25 | -6.75 | -52.98% | 14 | 327 | 81.45% |
| BYND220128C00060000 | 2022-01-13 2:22PM EST | 2022-01-28 | 13.69 | 7.20 | 8.20 | 0.00 | - | 4 | 38 | 75.68% |
| BYND220204C00060000 | 2022-01-13 9:45AM EST | 2022-02-04 | 12.35 | 8.15 | 8.85 | 0.00 | - | 1 | 12 | 77.59% |
| BYND220211C00060000 | 2022-01-07 3:49PM EST | 2022-02-11 | 11.00 | 8.50 | 9.95 | 0.00 | - | 1 | 2 | 78.81% |
| BYND220218C00060000 | 2022-01-14 3:53PM EST | 2022-02-18 | 9.25 | 9.25 | 9.55 | -3.75 | -28.85% | 67 | 263 | 72.58% |
| BYND220318C00060000 | 2022-01-14 3:28PM EST | 2022-03-18 | 11.30 | 11.35 | 11.80 | -3.71 | -24.72% | 15 | 174 | 76.42% |
| BYND220414C00060000 | 2022-01-14 2:38PM EST | 2022-04-14 | 12.60 | 11.65 | 12.70 | -5.20 | -29.21% | 27 | 24 | 68.80% |
| BYND220520C00060000 | 2022-01-14 3:26PM EST | 2022-05-20 | 13.90 | 13.95 | 14.25 | -4.25 | -23.42% | 27 | 186 | 71.81% |
| BYND220617C00060000 | 2022-01-14 11:23AM EST | 2022-06-17 | 13.52 | 14.60 | 15.10 | -6.08 | -31.02% | 8 | 140 | 69.71% |
| BYND220819C00060000 | 2022-01-07 3:16PM EST | 2022-08-19 | 17.98 | 15.70 | 16.90 | 0.00 | - | 8 | 44 | 66.52% |
| BYND220916C00060000 | 2022-01-07 10:25AM EST | 2022-09-16 | 20.85 | 16.70 | 17.40 | 0.00 | - | 5 | 57 | 66.41% |
| BYND230120C00060000 | 2022-01-14 2:50PM EST | 2023-01-20 | 18.35 | 18.40 | 19.85 | -5.45 | -22.90% | 9 | 430 | 62.57% |
| BYND240119C00060000 | 2022-01-14 2:02PM EST | 2024-01-19 | 24.07 | 23.35 | 25.95 | -6.58 | -21.47% | 8 | 252 | 61.15% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00060000 | 2022-01-14 3:57PM EST | 2022-01-21 | 0.58 | 0.53 | 0.58 | +0.23 | +65.71% | 1,368 | 4,929 | 89.36% |
| BYND220128P00060000 | 2022-01-14 3:57PM EST | 2022-01-28 | 1.33 | 1.11 | 1.55 | +0.51 | +62.20% | 237 | 259 | 81.69% |
| BYND220204P00060000 | 2022-01-14 3:56PM EST | 2022-02-04 | 2.10 | 1.81 | 2.35 | +1.03 | +96.26% | 71 | 38 | 80.86% |
| BYND220211P00060000 | 2022-01-14 12:19PM EST | 2022-02-11 | 3.30 | 2.16 | 2.82 | +1.61 | +95.27% | 16 | 32 | 76.20% |
| BYND220218P00060000 | 2022-01-14 3:59PM EST | 2022-02-18 | 2.98 | 2.92 | 3.05 | +0.79 | +36.07% | 458 | 6,805 | 75.02% |
| BYND220225P00060000 | 2022-01-14 2:57PM EST | 2022-02-25 | 4.25 | 3.70 | 4.35 | +1.75 | +70.00% | 34 | 15 | 81.86% |
| BYND220318P00060000 | 2022-01-14 3:24PM EST | 2022-03-18 | 5.30 | 5.20 | 5.35 | +1.52 | +40.21% | 88 | 580 | 79.35% |
| BYND220414P00060000 | 2022-01-14 3:46PM EST | 2022-04-14 | 6.50 | 6.10 | 6.40 | +1.25 | +23.81% | 6 | 263 | 74.43% |
| BYND220520P00060000 | 2022-01-14 3:38PM EST | 2022-05-20 | 8.15 | 7.70 | 8.15 | +1.45 | +21.64% | 411 | 3,619 | 74.73% |
| BYND220617P00060000 | 2022-01-14 2:36PM EST | 2022-06-17 | 9.20 | 8.70 | 8.90 | +2.35 | +34.31% | 10 | 79 | 73.16% |
| BYND220819P00060000 | 2022-01-14 1:55PM EST | 2022-08-19 | 11.10 | 10.55 | 10.85 | +1.50 | +15.62% | 5 | 258 | 71.88% |
| BYND220916P00060000 | 2022-01-14 11:36AM EST | 2022-09-16 | 11.60 | 11.15 | 11.40 | +2.00 | +20.83% | 125 | 955 | 70.57% |
| BYND230120P00060000 | 2022-01-14 11:03AM EST | 2023-01-20 | 14.20 | 13.70 | 14.30 | +1.68 | +13.42% | 13 | 1,593 | 68.73% |
| BYND240119P00060000 | 2022-01-14 11:56AM EST | 2024-01-19 | 19.35 | 18.45 | 20.75 | +1.70 | +9.63% | 1,000 | 586 | 65.95% |
© 2022 Yahoo. Alle Rechte vorbehalten.
