Deutsche Märkte geschlossen
DAX
15.883,24 -148,35 (-0,93%) Euro Stoxx 50
4.272,19 -43,71 (-1,01%) Dow Jones 30
35.911,81 -201,81 (-0,56%) Gold
1.817,30 -4,10 (-0,23%) EUR/USD
1,1416 -0,0044 (-0,39%) BTC-EUR
37.594,60 -398,31 (-1,05%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:85.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00085000 | 2022-01-14 3:55PM EST | 2022-01-21 | 0.22 | 0.21 | 0.24 | -0.40 | -64.52% | 460 | 2,978 | 115.04% |
| BYND220128C00085000 | 2022-01-14 3:08PM EST | 2022-01-28 | 0.60 | 0.51 | 0.68 | -0.46 | -43.40% | 20 | 127 | 97.56% |
| BYND220204C00085000 | 2022-01-14 2:20PM EST | 2022-02-04 | 0.85 | 0.79 | 1.05 | -0.70 | -45.16% | 24 | 519 | 88.82% |
| BYND220211C00085000 | 2022-01-14 12:37PM EST | 2022-02-11 | 1.09 | 0.95 | 1.48 | -0.92 | -45.77% | 51 | 123 | 83.28% |
| BYND220218C00085000 | 2022-01-14 3:59PM EST | 2022-02-18 | 1.58 | 1.51 | 1.61 | -0.87 | -35.51% | 367 | 1,507 | 80.66% |
| BYND220225C00085000 | 2022-01-14 3:41PM EST | 2022-02-25 | 1.97 | 1.70 | 2.41 | -2.03 | -50.75% | 6 | 151 | 81.20% |
| BYND220318C00085000 | 2022-01-14 3:59PM EST | 2022-03-18 | 3.00 | 2.95 | 3.10 | -1.20 | -28.57% | 452 | 453 | 77.22% |
| BYND220414C00085000 | 2022-01-14 3:33PM EST | 2022-04-14 | 3.85 | 3.70 | 4.05 | -1.40 | -26.67% | 26 | 227 | 72.02% |
| BYND220520C00085000 | 2022-01-14 3:22PM EST | 2022-05-20 | 5.20 | 5.15 | 5.40 | -1.75 | -25.18% | 28 | 419 | 70.72% |
| BYND220617C00085000 | 2022-01-14 11:23AM EST | 2022-06-17 | 5.40 | 5.75 | 6.00 | -2.85 | -34.55% | 2 | 652 | 67.64% |
| BYND220819C00085000 | 2022-01-10 11:43AM EST | 2022-08-19 | 6.90 | 6.95 | 7.70 | 0.00 | - | 3 | 8 | 64.33% |
| BYND220916C00085000 | 2022-01-14 3:16PM EST | 2022-09-16 | 7.57 | 7.35 | 8.10 | -2.08 | -21.55% | 1 | 376 | 62.42% |
| BYND230120C00085000 | 2022-01-14 3:29PM EST | 2023-01-20 | 10.05 | 10.20 | 10.80 | -3.60 | -26.37% | 45 | 876 | 61.19% |
| BYND240119C00085000 | 2022-01-14 1:54PM EST | 2024-01-19 | 16.05 | 15.35 | 18.05 | -4.45 | -21.71% | 8 | 384 | 59.94% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00085000 | 2022-01-14 9:34AM EST | 2022-01-21 | 15.30 | 18.45 | 20.15 | +0.95 | +6.62% | 1 | 3,180 | 160.06% |
| BYND220128P00085000 | 2022-01-11 2:33PM EST | 2022-01-28 | 16.00 | 18.65 | 20.65 | 0.00 | - | 3 | 25 | 120.51% |
| BYND220204P00085000 | 2022-01-13 2:52PM EST | 2022-02-04 | 14.09 | 18.95 | 20.60 | 0.00 | - | 2 | 7 | 100.29% |
| BYND220211P00085000 | 2022-01-14 2:49PM EST | 2022-02-11 | 20.78 | 18.35 | 21.10 | +0.28 | +1.37% | 1 | 3 | 85.25% |
| BYND220218P00085000 | 2022-01-14 3:22PM EST | 2022-02-18 | 20.84 | 19.70 | 21.45 | +5.29 | +34.02% | 3 | 2,942 | 90.82% |
| BYND220318P00085000 | 2022-01-13 2:47PM EST | 2022-03-18 | 17.50 | 21.50 | 21.95 | 0.00 | - | 8 | 14 | 80.27% |
| BYND220414P00085000 | 2022-01-13 2:43PM EST | 2022-04-14 | 18.55 | 22.50 | 22.90 | 0.00 | - | 23 | 82 | 75.51% |
| BYND220520P00085000 | 2022-01-14 3:22PM EST | 2022-05-20 | 24.70 | 23.85 | 24.35 | +3.48 | +16.40% | 12 | 1,963 | 73.52% |
| BYND220617P00085000 | 2022-01-13 10:35AM EST | 2022-06-17 | 21.95 | 20.95 | 21.85 | +21.95 | - | - | - | 51.97% |
| BYND220916P00085000 | 2022-01-14 12:19PM EST | 2022-09-16 | 27.65 | 26.90 | 27.50 | +2.20 | +8.64% | 11 | 1,983 | 67.40% |
| BYND230120P00085000 | 2022-01-14 2:48PM EST | 2023-01-20 | 30.53 | 29.40 | 30.40 | +3.48 | +12.87% | 1 | 2,509 | 64.90% |
| BYND240119P00085000 | 2022-01-13 1:33PM EST | 2024-01-19 | 33.10 | 34.60 | 35.70 | 0.00 | - | 2 | 706 | 60.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
