Deutsche Märkte öffnen in 5 Stunden 44 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:75.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000750002022-01-14 3:59PM EST2022-01-210.580.540.59-1.08-65.06%4,8936,51894.73%
BYND220128C000750002022-01-14 3:28PM EST2022-01-281.301.131.51-1.45-52.73%78444083.64%
BYND220204C000750002022-01-14 3:34PM EST2022-02-041.901.712.12-1.52-44.44%387978.52%
BYND220211C000750002022-01-14 12:08PM EST2022-02-112.102.032.59-2.15-50.59%41873.58%
BYND220218C000750002022-01-14 3:59PM EST2022-02-183.022.973.10-1.98-39.60%3481,45675.39%
BYND220225C000750002022-01-14 3:59PM EST2022-02-253.763.454.15-2.79-42.60%508677.81%
BYND220318C000750002022-01-14 3:22PM EST2022-03-184.915.005.25-2.39-32.74%3446275.68%
BYND220414C000750002022-01-14 2:25PM EST2022-04-145.505.856.35-3.85-41.18%3110570.64%
BYND220520C000750002022-01-14 1:04PM EST2022-05-206.857.558.15-3.95-36.57%2343070.90%
BYND220617C000750002022-01-14 1:53PM EST2022-06-177.808.058.75-4.00-33.90%215267.26%
BYND220819C000750002022-01-14 3:32PM EST2022-08-1910.009.6510.65-3.65-26.74%221865.14%
BYND220916C000750002022-01-14 1:56PM EST2022-09-1610.1310.5010.95-4.37-30.14%1220363.92%
BYND230120C000750002022-01-14 3:29PM EST2023-01-2013.0512.8513.35-3.55-21.39%4791860.79%
BYND240119C000750002022-01-14 3:41PM EST2024-01-1919.2017.2520.75-2.80-12.73%335559.13%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000750002022-01-14 2:28PM EST2022-01-2110.708.859.80+4.85+82.91%3467,509111.52%
BYND220128P000750002022-01-14 2:06PM EST2022-01-2811.139.5510.55+5.23+88.64%23491.70%
BYND220204P000750002022-01-13 2:52PM EST2022-02-046.5510.2011.300.00-5286.45%
BYND220211P000750002022-01-14 2:08PM EST2022-02-1112.0010.5511.25+3.95+49.07%33876.29%
BYND220218P000750002022-01-14 3:55PM EST2022-02-1811.6011.4511.80+3.30+39.76%543,19877.71%
BYND220225P000750002022-01-11 3:23PM EST2022-02-2510.3011.9012.900.00-1679.96%
BYND220318P000750002022-01-14 12:44PM EST2022-03-1814.7413.7013.95+3.62+32.55%2231178.34%
BYND220414P000750002022-01-14 3:04PM EST2022-04-1415.5114.5515.10+3.76+32.00%68173.02%
BYND220520P000750002022-01-14 3:02PM EST2022-05-2017.2716.5016.90+2.97+20.77%41,24973.71%
BYND220617P000750002022-01-13 10:35AM EST2022-06-1715.2017.3017.800.00-10015171.53%
BYND220819P000750002022-01-13 12:37PM EST2022-08-1916.6519.2019.650.00-1369.35%
BYND220916P000750002022-01-13 9:39AM EST2022-09-1617.8219.7520.400.00-123368.24%
BYND230120P000750002022-01-14 1:45PM EST2023-01-2023.6522.4022.95+1.83+8.39%23,40465.18%
BYND240119P000750002022-01-04 12:44PM EST2024-01-1929.9527.3529.200.00-1093261.53%