Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
28.363,78 +239,50 (+0,85%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.743,12 -324,69 (-0,85%) CMC Crypto 200
1.037,76 +12,03 (+1,17%) 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:70.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00070000 | 2022-01-14 3:59PM EST | 2022-01-21 | 1.30 | 1.27 | 1.33 | -2.20 | -62.86% | 2,961 | 5,933 | 83.74% |
| BYND220128C00070000 | 2022-01-14 3:39PM EST | 2022-01-28 | 2.27 | 2.12 | 2.50 | -2.73 | -54.60% | 255 | 254 | 76.51% |
| BYND220204C00070000 | 2022-01-14 3:49PM EST | 2022-02-04 | 3.01 | 2.99 | 3.25 | -2.29 | -43.21% | 109 | 78 | 74.61% |
| BYND220211C00070000 | 2022-01-14 3:46PM EST | 2022-02-11 | 3.52 | 3.45 | 3.90 | -3.43 | -49.35% | 233 | 68 | 71.73% |
| BYND220218C00070000 | 2022-01-14 3:59PM EST | 2022-02-18 | 4.40 | 4.30 | 4.50 | -2.15 | -32.82% | 476 | 1,909 | 72.85% |
| BYND220225C00070000 | 2022-01-14 3:34PM EST | 2022-02-25 | 5.16 | 4.90 | 5.55 | -2.32 | -31.02% | 51 | 77 | 75.59% |
| BYND220304C00070000 | 2022-01-13 12:45PM EST | 2022-03-04 | 8.30 | 7.70 | 8.95 | +8.30 | +821.78% | 2 | - | 102.27% |
| BYND220318C00070000 | 2022-01-14 3:59PM EST | 2022-03-18 | 6.75 | 6.55 | 6.80 | -3.43 | -33.69% | 197 | 592 | 74.59% |
| BYND220414C00070000 | 2022-01-14 3:07PM EST | 2022-04-14 | 7.35 | 7.70 | 7.95 | -4.10 | -35.81% | 26 | 601 | 70.91% |
| BYND220520C00070000 | 2022-01-14 3:01PM EST | 2022-05-20 | 9.00 | 9.35 | 9.75 | -2.95 | -24.69% | 6 | 497 | 70.90% |
| BYND220617C00070000 | 2022-01-14 3:16PM EST | 2022-06-17 | 9.90 | 9.80 | 10.40 | -3.81 | -27.79% | 112 | 129 | 67.26% |
| BYND220819C00070000 | 2022-01-14 3:59PM EST | 2022-08-19 | 12.00 | 11.65 | 12.20 | -3.15 | -20.79% | 19 | 21 | 65.58% |
| BYND220916C00070000 | 2022-01-14 1:20PM EST | 2022-09-16 | 11.70 | 11.75 | 13.00 | -5.20 | -30.77% | 4 | 580 | 63.78% |
| BYND230120C00070000 | 2022-01-14 3:04PM EST | 2023-01-20 | 14.50 | 14.85 | 15.30 | -3.90 | -21.20% | 27 | 612 | 62.07% |
| BYND240119C00070000 | 2022-01-14 12:52PM EST | 2024-01-19 | 20.00 | 19.45 | 22.15 | -5.39 | -21.23% | 18 | 386 | 59.96% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00070000 | 2022-01-14 3:42PM EST | 2022-01-21 | 5.10 | 4.65 | 4.95 | +2.49 | +95.40% | 435 | 3,549 | 86.62% |
| BYND220128P00070000 | 2022-01-14 3:54PM EST | 2022-01-28 | 6.00 | 5.45 | 6.25 | +2.42 | +67.60% | 65 | 82 | 79.10% |
| BYND220204P00070000 | 2022-01-14 2:44PM EST | 2022-02-04 | 7.65 | 5.80 | 7.10 | +3.11 | +68.50% | 21 | 85 | 73.10% |
| BYND220211P00070000 | 2022-01-14 12:49PM EST | 2022-02-11 | 8.42 | 6.75 | 7.50 | +3.47 | +70.10% | 12 | 34 | 72.17% |
| BYND220218P00070000 | 2022-01-14 3:53PM EST | 2022-02-18 | 8.20 | 7.80 | 8.40 | +2.20 | +36.67% | 468 | 2,753 | 76.39% |
| BYND220225P00070000 | 2022-01-14 10:57AM EST | 2022-02-25 | 9.00 | 8.45 | 9.60 | +2.00 | +28.57% | 20 | 29 | 79.93% |
| BYND220318P00070000 | 2022-01-14 2:04PM EST | 2022-03-18 | 11.20 | 10.30 | 10.55 | +2.70 | +31.76% | 90 | 325 | 77.64% |
| BYND220414P00070000 | 2022-01-14 3:43PM EST | 2022-04-14 | 11.81 | 11.50 | 11.90 | +2.16 | +22.38% | 57 | 300 | 74.41% |
| BYND220520P00070000 | 2022-01-14 3:43PM EST | 2022-05-20 | 13.53 | 13.20 | 13.50 | +2.13 | +18.68% | 2 | 2,254 | 73.38% |
| BYND220617P00070000 | 2022-01-14 2:20PM EST | 2022-06-17 | 14.81 | 14.05 | 14.35 | +2.69 | +22.19% | 1 | 19 | 71.26% |
| BYND220819P00070000 | 2022-01-13 3:22PM EST | 2022-08-19 | 13.60 | 16.00 | 16.30 | 0.00 | - | 3 | 8 | 69.59% |
| BYND220916P00070000 | 2022-01-14 12:25PM EST | 2022-09-16 | 17.46 | 16.55 | 17.10 | +3.08 | +21.42% | 31 | 224 | 68.63% |
| BYND230120P00070000 | 2022-01-13 3:14PM EST | 2023-01-20 | 18.65 | 19.20 | 19.75 | +1.25 | +7.18% | 1 | 2,126 | 65.88% |
| BYND240119P00070000 | 2022-01-13 3:57PM EST | 2024-01-19 | 23.20 | 23.55 | 26.60 | 0.00 | - | 601 | 667 | 62.43% |
© 2022 Yahoo. Alle Rechte vorbehalten.
