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:95.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000950002022-01-14 3:33PM EST2022-01-210.110.070.15-0.21-65.62%2861,864136.72%
BYND220128C000950002022-01-14 11:57AM EST2022-01-280.350.250.45-0.40-53.33%462114.06%
BYND220204C000950002022-01-14 3:39PM EST2022-02-040.530.370.68-0.60-53.10%217100.20%
BYND220218C000950002022-01-14 2:30PM EST2022-02-180.830.821.00-0.64-43.54%601,10487.79%
BYND220225C000950002022-01-13 11:52AM EST2022-02-251.651.001.560.00-8887.74%
BYND220318C000950002022-01-14 1:35PM EST2022-03-181.691.661.94-0.79-31.85%19524179.13%
BYND220414C000950002022-01-14 10:14AM EST2022-04-142.602.302.63-0.80-23.53%812073.39%
BYND220520C000950002022-01-14 10:37AM EST2022-05-203.363.253.90-1.44-30.00%31,33471.18%
BYND220617C000950002022-01-14 11:15AM EST2022-06-173.703.704.30-2.36-38.94%23167.33%
BYND220819C000950002022-01-13 3:59PM EST2022-08-196.955.105.700.00-283164.56%
BYND220916C000950002022-01-14 3:31PM EST2022-09-165.805.506.00-2.05-26.11%1016262.52%
BYND230120C000950002022-01-14 2:08PM EST2023-01-207.757.908.35-2.20-22.11%966960.25%
BYND240119C000950002022-01-14 2:25PM EST2024-01-1913.4513.4515.25-2.95-17.99%236859.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000950002022-01-14 3:53PM EST2022-01-2128.2827.9529.15+4.08+16.86%24,354140.63%
BYND220128P000950002022-01-14 11:00AM EST2022-01-2829.6027.8530.35+3.90+15.18%232131.98%
BYND220218P000950002022-01-14 2:23PM EST2022-02-1831.0028.2030.50+6.76+27.89%162,15288.28%
BYND220318P000950002022-01-13 3:59PM EST2022-03-1826.7230.3531.850.00-363790.63%
BYND220414P000950002022-01-14 2:36PM EST2022-04-1432.5930.9031.65+2.92+9.84%3177.42%
BYND220520P000950002022-01-13 2:42PM EST2022-05-2028.0532.2032.850.00-222,38375.33%
BYND220617P000950002022-01-13 3:48PM EST2022-06-1729.5332.5533.400.00-12871.16%
BYND220819P000950002021-12-17 10:18AM EST2022-08-1936.0934.4535.100.00-21069.71%
BYND220916P000950002022-01-14 3:38PM EST2022-09-1635.2034.7035.45+0.45+1.29%22,75567.09%
BYND230120P000950002022-01-12 12:47PM EST2023-01-2035.8537.1538.150.00-156,04464.55%
BYND240119P000950002022-01-11 9:52AM EST2024-01-1942.6842.0544.250.00-360860.56%