Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
28.359,79 +235,51 (+0,84%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.605,46 -416,62 (-1,10%) CMC Crypto 200
1.033,09 +7,36 (+0,72%) 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:75.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00075000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.58 | 0.54 | 0.59 | -1.08 | -65.06% | 4,893 | 6,518 | 94.73% |
| BYND220128C00075000 | 2022-01-14 3:28PM EST | 2022-01-28 | 1.30 | 1.13 | 1.51 | -1.45 | -52.73% | 784 | 440 | 83.64% |
| BYND220204C00075000 | 2022-01-14 3:34PM EST | 2022-02-04 | 1.90 | 1.71 | 2.12 | -1.52 | -44.44% | 38 | 79 | 78.52% |
| BYND220211C00075000 | 2022-01-14 12:08PM EST | 2022-02-11 | 2.10 | 2.03 | 2.59 | -2.15 | -50.59% | 4 | 18 | 73.58% |
| BYND220218C00075000 | 2022-01-14 3:59PM EST | 2022-02-18 | 3.02 | 2.97 | 3.10 | -1.98 | -39.60% | 348 | 1,456 | 75.39% |
| BYND220225C00075000 | 2022-01-14 3:59PM EST | 2022-02-25 | 3.76 | 3.45 | 4.15 | -2.79 | -42.60% | 50 | 86 | 77.81% |
| BYND220318C00075000 | 2022-01-14 3:22PM EST | 2022-03-18 | 4.91 | 5.00 | 5.25 | -2.39 | -32.74% | 34 | 462 | 75.68% |
| BYND220414C00075000 | 2022-01-14 2:25PM EST | 2022-04-14 | 5.50 | 5.85 | 6.35 | -3.85 | -41.18% | 31 | 105 | 70.64% |
| BYND220520C00075000 | 2022-01-14 1:04PM EST | 2022-05-20 | 6.85 | 7.55 | 8.15 | -3.95 | -36.57% | 23 | 430 | 70.90% |
| BYND220617C00075000 | 2022-01-14 1:53PM EST | 2022-06-17 | 7.80 | 8.05 | 8.75 | -4.00 | -33.90% | 2 | 152 | 67.26% |
| BYND220819C00075000 | 2022-01-14 3:32PM EST | 2022-08-19 | 10.00 | 9.65 | 10.65 | -3.65 | -26.74% | 22 | 18 | 65.14% |
| BYND220916C00075000 | 2022-01-14 1:56PM EST | 2022-09-16 | 10.13 | 10.50 | 10.95 | -4.37 | -30.14% | 12 | 203 | 63.92% |
| BYND230120C00075000 | 2022-01-14 3:29PM EST | 2023-01-20 | 13.05 | 12.85 | 13.35 | -3.55 | -21.39% | 47 | 918 | 60.79% |
| BYND240119C00075000 | 2022-01-14 3:41PM EST | 2024-01-19 | 19.20 | 17.25 | 20.75 | -2.80 | -12.73% | 3 | 355 | 59.13% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00075000 | 2022-01-14 2:28PM EST | 2022-01-21 | 10.70 | 8.85 | 9.80 | +4.85 | +82.91% | 346 | 7,509 | 111.52% |
| BYND220128P00075000 | 2022-01-14 2:06PM EST | 2022-01-28 | 11.13 | 9.55 | 10.55 | +5.23 | +88.64% | 2 | 34 | 91.70% |
| BYND220204P00075000 | 2022-01-13 2:52PM EST | 2022-02-04 | 6.55 | 10.20 | 11.30 | 0.00 | - | 5 | 2 | 86.45% |
| BYND220211P00075000 | 2022-01-14 2:08PM EST | 2022-02-11 | 12.00 | 10.55 | 11.25 | +3.95 | +49.07% | 3 | 38 | 76.29% |
| BYND220218P00075000 | 2022-01-14 3:55PM EST | 2022-02-18 | 11.60 | 11.45 | 11.80 | +3.30 | +39.76% | 54 | 3,198 | 77.71% |
| BYND220225P00075000 | 2022-01-11 3:23PM EST | 2022-02-25 | 10.30 | 11.90 | 12.90 | 0.00 | - | 1 | 6 | 79.96% |
| BYND220318P00075000 | 2022-01-14 12:44PM EST | 2022-03-18 | 14.74 | 13.70 | 13.95 | +3.62 | +32.55% | 22 | 311 | 78.34% |
| BYND220414P00075000 | 2022-01-14 3:04PM EST | 2022-04-14 | 15.51 | 14.55 | 15.10 | +3.76 | +32.00% | 6 | 81 | 73.02% |
| BYND220520P00075000 | 2022-01-14 3:02PM EST | 2022-05-20 | 17.27 | 16.50 | 16.90 | +2.97 | +20.77% | 4 | 1,249 | 73.71% |
| BYND220617P00075000 | 2022-01-13 10:35AM EST | 2022-06-17 | 15.20 | 17.30 | 17.80 | 0.00 | - | 100 | 151 | 71.53% |
| BYND220819P00075000 | 2022-01-13 12:37PM EST | 2022-08-19 | 16.65 | 19.20 | 19.65 | 0.00 | - | 1 | 3 | 69.35% |
| BYND220916P00075000 | 2022-01-13 9:39AM EST | 2022-09-16 | 17.82 | 19.75 | 20.40 | 0.00 | - | 1 | 233 | 68.24% |
| BYND230120P00075000 | 2022-01-14 1:45PM EST | 2023-01-20 | 23.65 | 22.40 | 22.95 | +1.83 | +8.39% | 2 | 3,404 | 65.18% |
| BYND240119P00075000 | 2022-01-04 12:44PM EST | 2024-01-19 | 29.95 | 27.35 | 29.20 | 0.00 | - | 10 | 932 | 61.53% |
© 2022 Yahoo. Alle Rechte vorbehalten.
