Deutsche Märkte geschlossen
DAX
15.883,24 -148,35 (-0,93%) Euro Stoxx 50
4.272,19 -43,71 (-1,01%) Dow Jones 30
35.911,81 -201,81 (-0,56%) Gold
1.817,30 -4,10 (-0,23%) EUR/USD
1,1416 -0,0044 (-0,39%) BTC-EUR
37.594,62 -399,47 (-1,05%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:65.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00065000 | 2022-01-14 3:59PM EST | 2022-01-21 | 3.30 | 3.20 | 3.45 | -3.45 | -51.11% | 741 | 701 | 72.95% |
| BYND220128C00065000 | 2022-01-14 3:21PM EST | 2022-01-28 | 4.50 | 3.70 | 4.60 | -3.86 | -46.17% | 71 | 202 | 66.65% |
| BYND220204C00065000 | 2022-01-14 2:22PM EST | 2022-02-04 | 4.50 | 4.55 | 5.45 | -3.70 | -45.12% | 9 | 65 | 67.82% |
| BYND220211C00065000 | 2022-01-14 3:32PM EST | 2022-02-11 | 5.66 | 5.50 | 6.00 | -4.21 | -42.65% | 10 | 28 | 69.02% |
| BYND220218C00065000 | 2022-01-14 3:55PM EST | 2022-02-18 | 6.40 | 6.30 | 6.60 | -3.10 | -32.63% | 204 | 723 | 70.36% |
| BYND220225C00065000 | 2022-01-14 2:28PM EST | 2022-02-25 | 6.40 | 9.40 | 10.80 | -5.45 | -45.99% | - | 1 | 106.15% |
| BYND220318C00065000 | 2022-01-14 3:55PM EST | 2022-03-18 | 8.75 | 8.60 | 8.95 | -4.50 | -33.96% | 28 | 1,013 | 73.88% |
| BYND220414C00065000 | 2022-01-14 3:22PM EST | 2022-04-14 | 9.85 | 9.75 | 10.00 | -3.45 | -25.94% | 33 | 76 | 70.28% |
| BYND220520C00065000 | 2022-01-14 12:47PM EST | 2022-05-20 | 10.68 | 11.40 | 11.85 | -4.90 | -31.45% | 18 | 302 | 70.92% |
| BYND220617C00065000 | 2022-01-14 2:32PM EST | 2022-06-17 | 11.37 | 12.05 | 12.50 | -5.05 | -30.76% | 21 | 38 | 68.03% |
| BYND220819C00065000 | 2022-01-14 9:30AM EST | 2022-08-19 | 14.80 | 13.40 | 14.55 | +0.55 | +3.86% | 2 | 74 | 65.92% |
| BYND220916C00065000 | 2022-01-14 3:32PM EST | 2022-09-16 | 14.50 | 14.45 | 14.95 | -2.45 | -14.45% | 14 | 485 | 65.53% |
| BYND230120C00065000 | 2022-01-14 2:09PM EST | 2023-01-20 | 16.25 | 16.70 | 17.55 | -3.71 | -18.59% | 13 | 202 | 62.79% |
| BYND240119C00065000 | 2022-01-14 2:38PM EST | 2024-01-19 | 23.15 | 21.25 | 23.95 | -3.70 | -13.78% | 26 | 205 | 60.36% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00065000 | 2022-01-14 3:59PM EST | 2022-01-21 | 1.80 | 1.72 | 1.88 | +0.87 | +93.55% | 2,186 | 6,207 | 74.66% |
| BYND220128P00065000 | 2022-01-14 3:33PM EST | 2022-01-28 | 3.40 | 2.89 | 3.10 | +1.63 | +92.09% | 241 | 167 | 75.39% |
| BYND220204P00065000 | 2022-01-14 3:57PM EST | 2022-02-04 | 3.87 | 3.60 | 4.00 | +1.77 | +84.29% | 36 | 127 | 74.10% |
| BYND220211P00065000 | 2022-01-14 2:48PM EST | 2022-02-11 | 4.88 | 4.10 | 4.50 | +2.19 | +81.41% | 19 | 161 | 70.87% |
| BYND220218P00065000 | 2022-01-14 3:31PM EST | 2022-02-18 | 5.27 | 5.00 | 5.30 | +1.66 | +45.98% | 304 | 1,432 | 73.90% |
| BYND220225P00065000 | 2022-01-14 11:50AM EST | 2022-02-25 | 6.44 | 5.35 | 6.50 | +2.57 | +66.41% | 9 | 25 | 76.22% |
| BYND220318P00065000 | 2022-01-14 3:59PM EST | 2022-03-18 | 7.55 | 7.35 | 7.75 | +1.70 | +29.06% | 137 | 651 | 77.21% |
| BYND220414P00065000 | 2022-01-14 2:36PM EST | 2022-04-14 | 9.33 | 8.60 | 8.90 | +2.08 | +28.69% | 7 | 194 | 73.87% |
| BYND220520P00065000 | 2022-01-14 3:19PM EST | 2022-05-20 | 10.80 | 10.35 | 10.60 | +1.83 | +20.40% | 7 | 998 | 73.80% |
| BYND220617P00065000 | 2022-01-14 2:36PM EST | 2022-06-17 | 11.82 | 11.10 | 11.50 | +2.72 | +29.89% | 59 | 88 | 71.70% |
| BYND220819P00065000 | 2022-01-14 9:54AM EST | 2022-08-19 | 13.25 | 13.15 | 13.60 | +0.21 | +1.61% | 5 | 19 | 70.97% |
| BYND220916P00065000 | 2022-01-13 3:22PM EST | 2022-09-16 | 11.75 | 13.70 | 14.00 | 0.00 | - | 11 | 529 | 69.08% |
| BYND230120P00065000 | 2022-01-14 3:49PM EST | 2023-01-20 | 16.70 | 16.45 | 16.70 | +1.90 | +12.84% | 5 | 3,902 | 66.93% |
| BYND240119P00065000 | 2022-01-10 3:41PM EST | 2024-01-19 | 21.85 | 21.40 | 23.35 | -0.42 | -1.89% | 1 | 1,078 | 64.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
