Deutsche Märkte geschlossen

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:85.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000850002022-01-14 3:55PM EST2022-01-210.220.210.24-0.40-64.52%4602,978115.04%
BYND220128C000850002022-01-14 3:08PM EST2022-01-280.600.510.68-0.46-43.40%2012797.56%
BYND220204C000850002022-01-14 2:20PM EST2022-02-040.850.791.05-0.70-45.16%2451988.82%
BYND220211C000850002022-01-14 12:37PM EST2022-02-111.090.951.48-0.92-45.77%5112383.28%
BYND220218C000850002022-01-14 3:59PM EST2022-02-181.581.511.61-0.87-35.51%3671,50780.66%
BYND220225C000850002022-01-14 3:41PM EST2022-02-251.971.702.41-2.03-50.75%615181.20%
BYND220318C000850002022-01-14 3:59PM EST2022-03-183.002.953.10-1.20-28.57%45245377.22%
BYND220414C000850002022-01-14 3:33PM EST2022-04-143.853.704.05-1.40-26.67%2622772.02%
BYND220520C000850002022-01-14 3:22PM EST2022-05-205.205.155.40-1.75-25.18%2841970.72%
BYND220617C000850002022-01-14 11:23AM EST2022-06-175.405.756.00-2.85-34.55%265267.64%
BYND220819C000850002022-01-10 11:43AM EST2022-08-196.906.957.700.00-3864.33%
BYND220916C000850002022-01-14 3:16PM EST2022-09-167.577.358.10-2.08-21.55%137662.42%
BYND230120C000850002022-01-14 3:29PM EST2023-01-2010.0510.2010.80-3.60-26.37%4587661.19%
BYND240119C000850002022-01-14 1:54PM EST2024-01-1916.0515.3518.05-4.45-21.71%838459.94%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000850002022-01-14 9:34AM EST2022-01-2115.3018.4520.15+0.95+6.62%13,180160.06%
BYND220128P000850002022-01-11 2:33PM EST2022-01-2816.0018.6520.650.00-325120.51%
BYND220204P000850002022-01-13 2:52PM EST2022-02-0414.0918.9520.600.00-27100.29%
BYND220211P000850002022-01-14 2:49PM EST2022-02-1120.7818.3521.10+0.28+1.37%1385.25%
BYND220218P000850002022-01-14 3:22PM EST2022-02-1820.8419.7021.45+5.29+34.02%32,94290.82%
BYND220318P000850002022-01-13 2:47PM EST2022-03-1817.5021.5021.950.00-81480.27%
BYND220414P000850002022-01-13 2:43PM EST2022-04-1418.5522.5022.900.00-238275.51%
BYND220520P000850002022-01-14 3:22PM EST2022-05-2024.7023.8524.35+3.48+16.40%121,96373.52%
BYND220617P000850002022-01-13 10:35AM EST2022-06-1721.9520.9521.85+21.95---51.97%
BYND220916P000850002022-01-14 12:19PM EST2022-09-1627.6526.9027.50+2.20+8.64%111,98367.40%
BYND230120P000850002022-01-14 2:48PM EST2023-01-2030.5329.4030.40+3.48+12.87%12,50964.90%
BYND240119P000850002022-01-13 1:33PM EST2024-01-1933.1034.6035.700.00-270660.07%