Deutsche Märkte öffnen in 7 Stunden 7 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:90.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000900002022-01-14 3:54PM EST2022-01-210.180.160.18-0.23-56.10%6567,315141.02%
BYND220128C000900002022-01-14 3:17PM EST2022-01-280.420.370.50-0.31-42.47%150141109.77%
BYND220204C000900002022-01-14 1:16PM EST2022-02-040.630.550.70-0.50-44.25%347994.97%
BYND220211C000900002022-01-14 11:07AM EST2022-02-110.810.581.23-0.99-55.00%64289.40%
BYND220218C000900002022-01-14 3:59PM EST2022-02-181.111.141.38-0.77-40.96%9731,80987.30%
BYND220225C000900002022-01-14 3:37PM EST2022-02-251.601.251.96-1.40-46.67%72785.57%
BYND220318C000900002022-01-14 3:46PM EST2022-03-182.302.162.47-1.00-30.30%20247878.66%
BYND220414C000900002022-01-14 2:13PM EST2022-04-142.892.753.20-1.31-31.19%2119972.07%
BYND220520C000900002022-01-14 12:56PM EST2022-05-203.854.054.50-2.42-38.60%368170.75%
BYND220617C000900002022-01-14 2:45PM EST2022-06-174.604.455.15-2.70-36.99%710167.37%
BYND220819C000900002022-01-14 11:57AM EST2022-08-195.906.256.65-2.65-30.99%1212865.45%
BYND220916C000900002022-01-14 9:30AM EST2022-09-168.036.307.10-1.02-11.27%119062.79%
BYND230120C000900002022-01-14 2:21PM EST2023-01-208.608.909.55-3.90-31.20%1672060.73%
BYND240119C000900002022-01-14 3:21PM EST2024-01-1915.1513.6516.30-2.55-14.41%545158.43%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000900002022-01-14 3:34PM EST2022-01-2124.0923.4024.40+6.29+35.34%166,929173.83%
BYND220128P000900002022-01-14 10:40AM EST2022-01-2824.4723.0525.40-2.14-8.04%810127.54%
BYND220204P000900002022-01-14 9:54AM EST2022-02-0421.4323.1525.45+2.72+14.54%323103.81%
BYND220211P000900002022-01-13 3:32PM EST2022-02-1119.0518.7020.750.00--20.00%
BYND220218P000900002022-01-14 3:34PM EST2022-02-1825.0924.3525.95+3.93+18.57%62,15896.58%
BYND220225P000900002022-01-12 2:12PM EST2022-02-2523.8420.7022.05+23.84---0.00%
BYND220318P000900002022-01-14 10:06AM EST2022-03-1825.2225.8526.25+3.72+17.30%26782.52%
BYND220414P000900002022-01-13 2:59PM EST2022-04-1421.5526.7527.250.00-12477.76%
BYND220520P000900002022-01-13 3:55PM EST2022-05-2025.2428.0528.450.00-3042,56674.83%
BYND220819P000900002022-01-04 11:44AM EST2022-08-1933.7730.3531.100.00-3169.90%
BYND220916P000900002022-01-12 2:01PM EST2022-09-1628.8130.8031.35-0.67-2.27%22,28667.43%
BYND230120P000900002022-01-14 11:44AM EST2023-01-2034.3633.2535.30+3.41+11.02%13,25266.94%
BYND240119P000900002022-01-07 9:58AM EST2024-01-1936.0037.0540.700.00-13359.75%