Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.045,37 +43,35 (+0,24%) Euro Stoxx 50
4.862,26 +23,12 (+0,48%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,10 -15,00 (-0,64%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
61.287,82 -656,55 (-1,06%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-06-13 2:51PM EDT | 1.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BYND240621C00002000 | 2024-06-13 2:09PM EDT | 2.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BYND240621C00003000 | 2024-06-06 12:55PM EDT | 3.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00004000 | 2024-06-06 12:55PM EDT | 4.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240621C00005000 | 2024-06-14 10:48AM EDT | 5.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240621C00005500 | 2024-06-14 12:55PM EDT | 5.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BYND240621C00006000 | 2024-06-14 3:14PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BYND240621C00006500 | 2024-06-14 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| BYND240621C00007000 | 2024-06-14 3:56PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| BYND240621C00007500 | 2024-06-14 3:48PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| BYND240621C00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,638 | 0 | 50.00% |
| BYND240621C00008500 | 2024-06-14 2:38PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BYND240621C00009000 | 2024-06-14 3:56PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BYND240621C00009500 | 2024-06-13 3:41PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BYND240621C00010000 | 2024-06-14 3:56PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 50.00% |
| BYND240621C00010500 | 2024-06-14 1:54PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BYND240621C00011000 | 2024-06-14 3:07PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240621C00011500 | 2024-06-07 10:26AM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00012000 | 2024-06-14 2:42PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| BYND240621C00013000 | 2024-06-14 1:48PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND240621C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BYND240621C00015000 | 2024-06-14 3:34PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| BYND240621C00016000 | 2024-06-12 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00017000 | 2024-06-13 2:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00018000 | 2024-06-12 10:33AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00019000 | 2024-06-12 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND240621C00020000 | 2024-06-14 3:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BYND240621C00021000 | 2024-06-05 10:30AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND240621C00022000 | 2024-06-11 12:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BYND240621C00023000 | 2024-06-10 12:20PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BYND240621C00024000 | 2024-05-14 11:45AM EDT | 24.00 | 0.65 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 425.00% |
| BYND240621C00025000 | 2024-06-05 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BYND240621C00026000 | 2024-05-22 3:30PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00027000 | 2024-05-29 11:35AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00028000 | 2024-05-21 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240621C00030000 | 2024-06-10 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 850.00% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,194 | 475.00% |
| BYND240621P00003000 | 2024-06-14 11:41AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240621P00003500 | 2024-06-14 3:25PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BYND240621P00004000 | 2024-06-14 3:39PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| BYND240621P00004500 | 2024-06-14 3:36PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| BYND240621P00005000 | 2024-06-14 2:29PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| BYND240621P00005500 | 2024-06-14 3:26PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240621P00006000 | 2024-06-14 3:59PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 25.00% |
| BYND240621P00006500 | 2024-06-14 3:58PM EDT | 6.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 6.25% |
| BYND240621P00007000 | 2024-06-14 3:45PM EDT | 7.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| BYND240621P00007500 | 2024-06-14 3:40PM EDT | 7.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BYND240621P00008000 | 2024-06-14 3:41PM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4,235 | 0 | 0.00% |
| BYND240621P00008500 | 2024-06-14 1:53PM EDT | 8.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00009000 | 2024-06-14 3:38PM EDT | 9.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BYND240621P00009500 | 2024-05-31 11:44AM EDT | 9.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00010000 | 2024-06-14 11:42AM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240621P00010500 | 2024-05-24 10:31AM EDT | 10.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00011000 | 2024-06-10 2:32PM EDT | 11.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND240621P00011500 | 2024-05-23 1:34PM EDT | 11.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240621P00012000 | 2024-06-13 11:11AM EDT | 12.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND240621P00012500 | 2024-06-06 10:24AM EDT | 12.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 5.00 | 5.85 | 0.00 | - | 3 | 34 | 0.00% |
| BYND240621P00014000 | 2024-05-30 10:15AM EDT | 14.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00015000 | 2024-06-13 3:31PM EDT | 15.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621P00016000 | 2024-06-07 11:53AM EDT | 16.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00017000 | 2024-05-30 3:44PM EDT | 17.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 431.25% |
| BYND240621P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 12.03 | 12.30 | 12.60 | 0.00 | - | 10 | 421 | 507.81% |
| BYND240621P00020000 | 2024-06-06 1:59PM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BYND240621P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00025000 | 2024-06-14 2:09PM EDT | 25.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00027000 | 2024-06-07 12:12PM EDT | 27.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00030000 | 2024-06-05 3:34PM EDT | 30.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
