Deutsche Märkte öffnen in 7 Stunden 8 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:80.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000800002022-01-14 3:59PM EST2022-01-210.340.320.34-0.58-63.04%2,3819,502110.45%
BYND220128C000800002022-01-14 3:58PM EST2022-01-280.800.780.88-0.85-51.52%32041191.89%
BYND220204C000800002022-01-14 3:59PM EST2022-02-041.301.051.49-0.90-40.91%5412984.28%
BYND220211C000800002022-01-14 3:29PM EST2022-02-111.551.221.85-1.15-42.59%1025377.30%
BYND220218C000800002022-01-14 3:59PM EST2022-02-182.132.102.19-1.22-36.42%5201,68878.52%
BYND220225C000800002022-01-14 3:59PM EST2022-02-252.672.263.40-1.48-35.66%831680.66%
BYND220304C000800002022-01-13 9:54AM EST2022-03-044.624.205.05+4.62---95.31%
BYND220318C000800002022-01-14 3:47PM EST2022-03-183.753.604.00-1.75-31.82%11610,31975.44%
BYND220414C000800002022-01-14 2:03PM EST2022-04-144.504.605.00-2.53-35.99%7112471.09%
BYND220520C000800002022-01-14 3:52PM EST2022-05-206.256.206.50-1.75-21.88%283,90670.35%
BYND220617C000800002022-01-14 1:44PM EST2022-06-176.326.607.15-2.88-31.30%612166.69%
BYND220819C000800002022-01-14 1:40PM EST2022-08-198.008.158.90-3.85-32.49%117964.28%
BYND220916C000800002022-01-14 3:53PM EST2022-09-169.158.909.35-3.35-26.80%5492263.24%
BYND230120C000800002022-01-14 2:49PM EST2023-01-2011.1511.3012.15-3.70-24.92%131,48661.07%
BYND240119C000800002022-01-14 2:49PM EST2024-01-1917.4517.0019.15-2.50-12.53%878560.33%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000800002022-01-14 2:57PM EST2022-01-2114.9813.2514.35+5.03+50.55%186,690114.36%
BYND220128P000800002022-01-13 11:19AM EST2022-01-2813.0013.2515.20+2.15+19.82%13991.06%
BYND220204P000800002022-01-14 3:20PM EST2022-02-0415.3513.9016.00+4.45+40.83%12090.33%
BYND220211P000800002022-01-06 2:23PM EST2022-02-1115.5014.5516.100.00--1684.18%
BYND220218P000800002022-01-14 3:02PM EST2022-02-1816.6915.5016.00+4.39+35.69%363,17481.37%
BYND220318P000800002022-01-14 3:53PM EST2022-03-1817.7517.2517.80+2.95+19.93%1710,12078.52%
BYND220414P000800002022-01-14 10:59AM EST2022-04-1419.1518.5018.90+4.45+30.27%13975.00%
BYND220520P000800002022-01-14 1:54PM EST2022-05-2021.1020.0520.50+3.69+21.19%116,53873.72%
BYND220617P000800002022-01-14 3:40PM EST2022-06-1721.2520.8521.30+3.95+22.83%11771.34%
BYND220819P000800002022-01-10 3:05PM EST2022-08-1923.2722.7523.150.00-126069.26%
BYND220916P000800002022-01-13 3:11PM EST2022-09-1620.4023.2023.700.00-777367.46%
BYND230120P000800002022-01-14 9:42AM EST2023-01-2024.5025.8526.40+0.85+3.59%32,75264.77%
BYND240119P000800002022-01-05 2:24PM EST2024-01-1934.2530.1032.150.00-291,48759.38%