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
37.776,00 -124,16 (-0,33%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:95.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00095000 | 2022-01-14 3:33PM EST | 2022-01-21 | 0.11 | 0.07 | 0.15 | -0.21 | -65.62% | 286 | 1,864 | 136.72% |
| BYND220128C00095000 | 2022-01-14 11:57AM EST | 2022-01-28 | 0.35 | 0.25 | 0.45 | -0.40 | -53.33% | 4 | 62 | 114.06% |
| BYND220204C00095000 | 2022-01-14 3:39PM EST | 2022-02-04 | 0.53 | 0.37 | 0.68 | -0.60 | -53.10% | 2 | 17 | 100.20% |
| BYND220218C00095000 | 2022-01-14 2:30PM EST | 2022-02-18 | 0.83 | 0.82 | 1.00 | -0.64 | -43.54% | 60 | 1,104 | 87.79% |
| BYND220225C00095000 | 2022-01-13 11:52AM EST | 2022-02-25 | 1.65 | 1.00 | 1.56 | 0.00 | - | 8 | 8 | 87.74% |
| BYND220318C00095000 | 2022-01-14 1:35PM EST | 2022-03-18 | 1.69 | 1.66 | 1.94 | -0.79 | -31.85% | 195 | 241 | 79.13% |
| BYND220414C00095000 | 2022-01-14 10:14AM EST | 2022-04-14 | 2.60 | 2.30 | 2.63 | -0.80 | -23.53% | 8 | 120 | 73.39% |
| BYND220520C00095000 | 2022-01-14 10:37AM EST | 2022-05-20 | 3.36 | 3.25 | 3.90 | -1.44 | -30.00% | 3 | 1,334 | 71.18% |
| BYND220617C00095000 | 2022-01-14 11:15AM EST | 2022-06-17 | 3.70 | 3.70 | 4.30 | -2.36 | -38.94% | 2 | 31 | 67.33% |
| BYND220819C00095000 | 2022-01-13 3:59PM EST | 2022-08-19 | 6.95 | 5.10 | 5.70 | 0.00 | - | 28 | 31 | 64.56% |
| BYND220916C00095000 | 2022-01-14 3:31PM EST | 2022-09-16 | 5.80 | 5.50 | 6.00 | -2.05 | -26.11% | 10 | 162 | 62.52% |
| BYND230120C00095000 | 2022-01-14 2:08PM EST | 2023-01-20 | 7.75 | 7.90 | 8.35 | -2.20 | -22.11% | 9 | 669 | 60.25% |
| BYND240119C00095000 | 2022-01-14 2:25PM EST | 2024-01-19 | 13.45 | 13.45 | 15.25 | -2.95 | -17.99% | 2 | 368 | 59.50% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00095000 | 2022-01-14 3:53PM EST | 2022-01-21 | 28.28 | 27.95 | 29.15 | +4.08 | +16.86% | 2 | 4,354 | 140.63% |
| BYND220128P00095000 | 2022-01-14 11:00AM EST | 2022-01-28 | 29.60 | 27.85 | 30.35 | +3.90 | +15.18% | 2 | 32 | 131.98% |
| BYND220218P00095000 | 2022-01-14 2:23PM EST | 2022-02-18 | 31.00 | 28.20 | 30.50 | +6.76 | +27.89% | 16 | 2,152 | 88.28% |
| BYND220318P00095000 | 2022-01-13 3:59PM EST | 2022-03-18 | 26.72 | 30.35 | 31.85 | 0.00 | - | 36 | 37 | 90.63% |
| BYND220414P00095000 | 2022-01-14 2:36PM EST | 2022-04-14 | 32.59 | 30.90 | 31.65 | +2.92 | +9.84% | 3 | 1 | 77.42% |
| BYND220520P00095000 | 2022-01-13 2:42PM EST | 2022-05-20 | 28.05 | 32.20 | 32.85 | 0.00 | - | 22 | 2,383 | 75.33% |
| BYND220617P00095000 | 2022-01-13 3:48PM EST | 2022-06-17 | 29.53 | 32.55 | 33.40 | 0.00 | - | 1 | 28 | 71.16% |
| BYND220819P00095000 | 2021-12-17 10:18AM EST | 2022-08-19 | 36.09 | 34.45 | 35.10 | 0.00 | - | 2 | 10 | 69.71% |
| BYND220916P00095000 | 2022-01-14 3:38PM EST | 2022-09-16 | 35.20 | 34.70 | 35.45 | +0.45 | +1.29% | 2 | 2,755 | 67.09% |
| BYND230120P00095000 | 2022-01-12 12:47PM EST | 2023-01-20 | 35.85 | 37.15 | 38.15 | 0.00 | - | 15 | 6,044 | 64.55% |
| BYND240119P00095000 | 2022-01-11 9:52AM EST | 2024-01-19 | 42.68 | 42.05 | 44.25 | 0.00 | - | 3 | 608 | 60.56% |
© 2022 Yahoo. Alle Rechte vorbehalten.
