Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
28.372,05 +247,77 (+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:90.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00090000 | 2022-01-14 3:54PM EST | 2022-01-21 | 0.18 | 0.16 | 0.18 | -0.23 | -56.10% | 656 | 7,315 | 141.02% |
| BYND220128C00090000 | 2022-01-14 3:17PM EST | 2022-01-28 | 0.42 | 0.37 | 0.50 | -0.31 | -42.47% | 150 | 141 | 109.77% |
| BYND220204C00090000 | 2022-01-14 1:16PM EST | 2022-02-04 | 0.63 | 0.55 | 0.70 | -0.50 | -44.25% | 3 | 479 | 94.97% |
| BYND220211C00090000 | 2022-01-14 11:07AM EST | 2022-02-11 | 0.81 | 0.58 | 1.23 | -0.99 | -55.00% | 6 | 42 | 89.40% |
| BYND220218C00090000 | 2022-01-14 3:59PM EST | 2022-02-18 | 1.11 | 1.14 | 1.38 | -0.77 | -40.96% | 973 | 1,809 | 87.30% |
| BYND220225C00090000 | 2022-01-14 3:37PM EST | 2022-02-25 | 1.60 | 1.25 | 1.96 | -1.40 | -46.67% | 7 | 27 | 85.57% |
| BYND220318C00090000 | 2022-01-14 3:46PM EST | 2022-03-18 | 2.30 | 2.16 | 2.47 | -1.00 | -30.30% | 202 | 478 | 78.66% |
| BYND220414C00090000 | 2022-01-14 2:13PM EST | 2022-04-14 | 2.89 | 2.75 | 3.20 | -1.31 | -31.19% | 21 | 199 | 72.07% |
| BYND220520C00090000 | 2022-01-14 12:56PM EST | 2022-05-20 | 3.85 | 4.05 | 4.50 | -2.42 | -38.60% | 3 | 681 | 70.75% |
| BYND220617C00090000 | 2022-01-14 2:45PM EST | 2022-06-17 | 4.60 | 4.45 | 5.15 | -2.70 | -36.99% | 7 | 101 | 67.37% |
| BYND220819C00090000 | 2022-01-14 11:57AM EST | 2022-08-19 | 5.90 | 6.25 | 6.65 | -2.65 | -30.99% | 12 | 128 | 65.45% |
| BYND220916C00090000 | 2022-01-14 9:30AM EST | 2022-09-16 | 8.03 | 6.30 | 7.10 | -1.02 | -11.27% | 1 | 190 | 62.79% |
| BYND230120C00090000 | 2022-01-14 2:21PM EST | 2023-01-20 | 8.60 | 8.90 | 9.55 | -3.90 | -31.20% | 16 | 720 | 60.73% |
| BYND240119C00090000 | 2022-01-14 3:21PM EST | 2024-01-19 | 15.15 | 13.65 | 16.30 | -2.55 | -14.41% | 5 | 451 | 58.43% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00090000 | 2022-01-14 3:34PM EST | 2022-01-21 | 24.09 | 23.40 | 24.40 | +6.29 | +35.34% | 16 | 6,929 | 173.83% |
| BYND220128P00090000 | 2022-01-14 10:40AM EST | 2022-01-28 | 24.47 | 23.05 | 25.40 | -2.14 | -8.04% | 8 | 10 | 127.54% |
| BYND220204P00090000 | 2022-01-14 9:54AM EST | 2022-02-04 | 21.43 | 23.15 | 25.45 | +2.72 | +14.54% | 3 | 23 | 103.81% |
| BYND220211P00090000 | 2022-01-13 3:32PM EST | 2022-02-11 | 19.05 | 18.70 | 20.75 | 0.00 | - | - | 2 | 0.00% |
| BYND220218P00090000 | 2022-01-14 3:34PM EST | 2022-02-18 | 25.09 | 24.35 | 25.95 | +3.93 | +18.57% | 6 | 2,158 | 96.58% |
| BYND220225P00090000 | 2022-01-12 2:12PM EST | 2022-02-25 | 23.84 | 20.70 | 22.05 | +23.84 | - | - | - | 0.00% |
| BYND220318P00090000 | 2022-01-14 10:06AM EST | 2022-03-18 | 25.22 | 25.85 | 26.25 | +3.72 | +17.30% | 2 | 67 | 82.52% |
| BYND220414P00090000 | 2022-01-13 2:59PM EST | 2022-04-14 | 21.55 | 26.75 | 27.25 | 0.00 | - | 1 | 24 | 77.76% |
| BYND220520P00090000 | 2022-01-13 3:55PM EST | 2022-05-20 | 25.24 | 28.05 | 28.45 | 0.00 | - | 304 | 2,566 | 74.83% |
| BYND220819P00090000 | 2022-01-04 11:44AM EST | 2022-08-19 | 33.77 | 30.35 | 31.10 | 0.00 | - | 3 | 1 | 69.90% |
| BYND220916P00090000 | 2022-01-12 2:01PM EST | 2022-09-16 | 28.81 | 30.80 | 31.35 | -0.67 | -2.27% | 2 | 2,286 | 67.43% |
| BYND230120P00090000 | 2022-01-14 11:44AM EST | 2023-01-20 | 34.36 | 33.25 | 35.30 | +3.41 | +11.02% | 1 | 3,252 | 66.94% |
| BYND240119P00090000 | 2022-01-07 9:58AM EST | 2024-01-19 | 36.00 | 37.05 | 40.70 | 0.00 | - | 1 | 33 | 59.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
