Deutsche Märkte öffnen in 7 Stunden 10 Minuten

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:70.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000700002022-01-14 3:59PM EST2022-01-211.301.271.33-2.20-62.86%2,9615,93383.74%
BYND220128C000700002022-01-14 3:39PM EST2022-01-282.272.122.50-2.73-54.60%25525476.51%
BYND220204C000700002022-01-14 3:49PM EST2022-02-043.012.993.25-2.29-43.21%1097874.61%
BYND220211C000700002022-01-14 3:46PM EST2022-02-113.523.453.90-3.43-49.35%2336871.73%
BYND220218C000700002022-01-14 3:59PM EST2022-02-184.404.304.50-2.15-32.82%4761,90972.85%
BYND220225C000700002022-01-14 3:34PM EST2022-02-255.164.905.55-2.32-31.02%517775.59%
BYND220304C000700002022-01-13 12:45PM EST2022-03-048.307.708.95+8.30+821.78%2-102.27%
BYND220318C000700002022-01-14 3:59PM EST2022-03-186.756.556.80-3.43-33.69%19759274.59%
BYND220414C000700002022-01-14 3:07PM EST2022-04-147.357.707.95-4.10-35.81%2660170.91%
BYND220520C000700002022-01-14 3:01PM EST2022-05-209.009.359.75-2.95-24.69%649770.90%
BYND220617C000700002022-01-14 3:16PM EST2022-06-179.909.8010.40-3.81-27.79%11212967.26%
BYND220819C000700002022-01-14 3:59PM EST2022-08-1912.0011.6512.20-3.15-20.79%192165.58%
BYND220916C000700002022-01-14 1:20PM EST2022-09-1611.7011.7513.00-5.20-30.77%458063.78%
BYND230120C000700002022-01-14 3:04PM EST2023-01-2014.5014.8515.30-3.90-21.20%2761262.07%
BYND240119C000700002022-01-14 12:52PM EST2024-01-1920.0019.4522.15-5.39-21.23%1838659.96%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000700002022-01-14 3:42PM EST2022-01-215.104.654.95+2.49+95.40%4353,54986.62%
BYND220128P000700002022-01-14 3:54PM EST2022-01-286.005.456.25+2.42+67.60%658279.10%
BYND220204P000700002022-01-14 2:44PM EST2022-02-047.655.807.10+3.11+68.50%218573.10%
BYND220211P000700002022-01-14 12:49PM EST2022-02-118.426.757.50+3.47+70.10%123472.17%
BYND220218P000700002022-01-14 3:53PM EST2022-02-188.207.808.40+2.20+36.67%4682,75376.39%
BYND220225P000700002022-01-14 10:57AM EST2022-02-259.008.459.60+2.00+28.57%202979.93%
BYND220318P000700002022-01-14 2:04PM EST2022-03-1811.2010.3010.55+2.70+31.76%9032577.64%
BYND220414P000700002022-01-14 3:43PM EST2022-04-1411.8111.5011.90+2.16+22.38%5730074.41%
BYND220520P000700002022-01-14 3:43PM EST2022-05-2013.5313.2013.50+2.13+18.68%22,25473.38%
BYND220617P000700002022-01-14 2:20PM EST2022-06-1714.8114.0514.35+2.69+22.19%11971.26%
BYND220819P000700002022-01-13 3:22PM EST2022-08-1913.6016.0016.300.00-3869.59%
BYND220916P000700002022-01-14 12:25PM EST2022-09-1617.4616.5517.10+3.08+21.42%3122468.63%
BYND230120P000700002022-01-13 3:14PM EST2023-01-2018.6519.2019.75+1.25+7.18%12,12665.88%
BYND240119P000700002022-01-13 3:57PM EST2024-01-1923.2023.5526.600.00-60166762.43%