Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
28.372,31 +248,03 (+0,88%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.744,94 -313,18 (-0,82%) CMC Crypto 200
1.037,86 +12,13 (+1,18%) 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:80.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00080000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.34 | 0.32 | 0.34 | -0.58 | -63.04% | 2,381 | 9,502 | 110.45% |
| BYND220128C00080000 | 2022-01-14 3:58PM EST | 2022-01-28 | 0.80 | 0.78 | 0.88 | -0.85 | -51.52% | 320 | 411 | 91.89% |
| BYND220204C00080000 | 2022-01-14 3:59PM EST | 2022-02-04 | 1.30 | 1.05 | 1.49 | -0.90 | -40.91% | 54 | 129 | 84.28% |
| BYND220211C00080000 | 2022-01-14 3:29PM EST | 2022-02-11 | 1.55 | 1.22 | 1.85 | -1.15 | -42.59% | 10 | 253 | 77.30% |
| BYND220218C00080000 | 2022-01-14 3:59PM EST | 2022-02-18 | 2.13 | 2.10 | 2.19 | -1.22 | -36.42% | 520 | 1,688 | 78.52% |
| BYND220225C00080000 | 2022-01-14 3:59PM EST | 2022-02-25 | 2.67 | 2.26 | 3.40 | -1.48 | -35.66% | 8 | 316 | 80.66% |
| BYND220304C00080000 | 2022-01-13 9:54AM EST | 2022-03-04 | 4.62 | 4.20 | 5.05 | +4.62 | - | - | - | 95.31% |
| BYND220318C00080000 | 2022-01-14 3:47PM EST | 2022-03-18 | 3.75 | 3.60 | 4.00 | -1.75 | -31.82% | 116 | 10,319 | 75.44% |
| BYND220414C00080000 | 2022-01-14 2:03PM EST | 2022-04-14 | 4.50 | 4.60 | 5.00 | -2.53 | -35.99% | 71 | 124 | 71.09% |
| BYND220520C00080000 | 2022-01-14 3:52PM EST | 2022-05-20 | 6.25 | 6.20 | 6.50 | -1.75 | -21.88% | 28 | 3,906 | 70.35% |
| BYND220617C00080000 | 2022-01-14 1:44PM EST | 2022-06-17 | 6.32 | 6.60 | 7.15 | -2.88 | -31.30% | 6 | 121 | 66.69% |
| BYND220819C00080000 | 2022-01-14 1:40PM EST | 2022-08-19 | 8.00 | 8.15 | 8.90 | -3.85 | -32.49% | 1 | 179 | 64.28% |
| BYND220916C00080000 | 2022-01-14 3:53PM EST | 2022-09-16 | 9.15 | 8.90 | 9.35 | -3.35 | -26.80% | 54 | 922 | 63.24% |
| BYND230120C00080000 | 2022-01-14 2:49PM EST | 2023-01-20 | 11.15 | 11.30 | 12.15 | -3.70 | -24.92% | 13 | 1,486 | 61.07% |
| BYND240119C00080000 | 2022-01-14 2:49PM EST | 2024-01-19 | 17.45 | 17.00 | 19.15 | -2.50 | -12.53% | 8 | 785 | 60.33% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00080000 | 2022-01-14 2:57PM EST | 2022-01-21 | 14.98 | 13.25 | 14.35 | +5.03 | +50.55% | 18 | 6,690 | 114.36% |
| BYND220128P00080000 | 2022-01-13 11:19AM EST | 2022-01-28 | 13.00 | 13.25 | 15.20 | +2.15 | +19.82% | 1 | 39 | 91.06% |
| BYND220204P00080000 | 2022-01-14 3:20PM EST | 2022-02-04 | 15.35 | 13.90 | 16.00 | +4.45 | +40.83% | 1 | 20 | 90.33% |
| BYND220211P00080000 | 2022-01-06 2:23PM EST | 2022-02-11 | 15.50 | 14.55 | 16.10 | 0.00 | - | - | 16 | 84.18% |
| BYND220218P00080000 | 2022-01-14 3:02PM EST | 2022-02-18 | 16.69 | 15.50 | 16.00 | +4.39 | +35.69% | 36 | 3,174 | 81.37% |
| BYND220318P00080000 | 2022-01-14 3:53PM EST | 2022-03-18 | 17.75 | 17.25 | 17.80 | +2.95 | +19.93% | 17 | 10,120 | 78.52% |
| BYND220414P00080000 | 2022-01-14 10:59AM EST | 2022-04-14 | 19.15 | 18.50 | 18.90 | +4.45 | +30.27% | 1 | 39 | 75.00% |
| BYND220520P00080000 | 2022-01-14 1:54PM EST | 2022-05-20 | 21.10 | 20.05 | 20.50 | +3.69 | +21.19% | 11 | 6,538 | 73.72% |
| BYND220617P00080000 | 2022-01-14 3:40PM EST | 2022-06-17 | 21.25 | 20.85 | 21.30 | +3.95 | +22.83% | 1 | 17 | 71.34% |
| BYND220819P00080000 | 2022-01-10 3:05PM EST | 2022-08-19 | 23.27 | 22.75 | 23.15 | 0.00 | - | 1 | 260 | 69.26% |
| BYND220916P00080000 | 2022-01-13 3:11PM EST | 2022-09-16 | 20.40 | 23.20 | 23.70 | 0.00 | - | 7 | 773 | 67.46% |
| BYND230120P00080000 | 2022-01-14 9:42AM EST | 2023-01-20 | 24.50 | 25.85 | 26.40 | +0.85 | +3.59% | 3 | 2,752 | 64.77% |
| BYND240119P00080000 | 2022-01-05 2:24PM EST | 2024-01-19 | 34.25 | 30.10 | 32.15 | 0.00 | - | 29 | 1,487 | 59.38% |
© 2022 Yahoo. Alle Rechte vorbehalten.
