Deutsche Märkte geschlossen
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.118,98 +64,55 (+0,18%) Bitcoin EUR
40.048,10 -704,64 (-1,73%) CMC Crypto 200
892,12 -0,59 (-0,07%) Nasdaq Compositive
14.322,41 +175,69 (+1,24%) S&P 500
4.583,31 +33,97 (+0,75%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EST. Markt geöffnet.
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00001500 | 2023-12-05 9:49AM EST | 1.50 | 6.86 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 1,387.50% |
| BYND231208C00002000 | 2023-12-06 9:32AM EST | 2.00 | 7.05 | 6.70 | 6.85 | 0.00 | - | 12 | 10 | 1,050.00% |
| BYND231208C00002500 | 2023-12-05 10:34AM EST | 2.50 | 6.45 | 6.20 | 6.35 | 0.00 | - | - | 0 | 900.00% |
| BYND231208C00004000 | 2023-12-06 1:35PM EST | 4.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 12 | 5 | 646.88% |
| BYND231208C00004500 | 2023-11-28 2:54PM EST | 4.50 | 2.16 | 3.95 | 4.40 | 0.00 | - | - | 0 | 712.50% |
| BYND231208C00005000 | 2023-11-29 3:03PM EST | 5.00 | 2.15 | 3.70 | 3.85 | 0.00 | - | 6 | 0 | 434.38% |
| BYND231208C00005500 | 2023-12-04 1:01PM EST | 5.50 | 3.10 | 2.92 | 3.35 | 0.00 | - | 1 | 1 | 479.69% |
| BYND231208C00006000 | 2023-12-07 10:07AM EST | 6.00 | 3.15 | 2.43 | 2.84 | -0.40 | -11.27% | 2 | 14 | 396.88% |
| BYND231208C00006500 | 2023-12-07 10:16AM EST | 6.50 | 2.72 | 2.21 | 2.38 | -0.02 | -0.73% | 2 | 17 | 281.25% |
| BYND231208C00007000 | 2023-12-07 1:36PM EST | 7.00 | 1.87 | 1.67 | 1.85 | -0.68 | -26.67% | 9 | 177 | 178.13% |
| BYND231208C00007500 | 2023-12-07 1:11PM EST | 7.50 | 1.59 | 1.26 | 1.36 | -0.36 | -18.46% | 48 | 264 | 182.81% |
| BYND231208C00008000 | 2023-12-07 2:32PM EST | 8.00 | 0.82 | 0.77 | 0.85 | -0.80 | -49.38% | 50 | 301 | 125.00% |
| BYND231208C00008500 | 2023-12-07 2:19PM EST | 8.50 | 0.51 | 0.41 | 0.44 | -0.64 | -55.65% | 30 | 1,102 | 114.06% |
| BYND231208C00009000 | 2023-12-07 2:47PM EST | 9.00 | 0.20 | 0.17 | 0.19 | -0.65 | -76.47% | 1,147 | 5,555 | 111.72% |
| BYND231208C00009500 | 2023-12-07 2:42PM EST | 9.50 | 0.11 | 0.08 | 0.10 | -0.48 | -81.36% | 2,503 | 2,171 | 128.13% |
| BYND231208C00010000 | 2023-12-07 2:48PM EST | 10.00 | 0.04 | 0.04 | 0.06 | -0.36 | -90.00% | 3,250 | 5,224 | 145.31% |
| BYND231208C00010500 | 2023-12-07 2:42PM EST | 10.50 | 0.02 | 0.02 | 0.04 | -0.24 | -92.31% | 649 | 1,546 | 159.38% |
| BYND231208C00011000 | 2023-12-07 2:08PM EST | 11.00 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 378 | 2,182 | 175.00% |
| BYND231208C00011500 | 2023-12-07 2:23PM EST | 11.50 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 77 | 592 | 203.13% |
| BYND231208C00012000 | 2023-12-07 2:32PM EST | 12.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 195 | 1,262 | 228.13% |
| BYND231208C00012500 | 2023-12-07 12:58PM EST | 12.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 1,203 | 237.50% |
| BYND231208C00013000 | 2023-12-07 9:30AM EST | 13.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 1 | 3,215 | 262.50% |
| BYND231208C00013500 | 2023-12-06 10:00AM EST | 13.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 262.50% |
| BYND231208C00014000 | 2023-12-07 11:27AM EST | 14.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 39 | 5,209 | 281.25% |
| BYND231208C00014500 | 2023-12-06 12:06PM EST | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 160 | 191 | 300.00% |
| BYND231208C00015000 | 2023-12-06 1:45PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 607 | 4,807 | 287.50% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00002500 | 2023-11-13 1:58PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 21 | 750.00% |
| BYND231208P00003500 | 2023-10-26 2:19PM EST | 3.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 1,214.06% |
| BYND231208P00004000 | 2023-11-28 3:25PM EST | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 437.50% |
| BYND231208P00004500 | 2023-12-06 10:16AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 201 | 375.00% |
| BYND231208P00005000 | 2023-12-07 2:00PM EST | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 237 | 325.00% |
| BYND231208P00005500 | 2023-12-07 9:35AM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,235 | 275.00% |
| BYND231208P00006000 | 2023-12-06 12:11PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,669 | 225.00% |
| BYND231208P00006500 | 2023-12-07 1:37PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 994 | 181.25% |
| BYND231208P00007000 | 2023-12-07 2:23PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,117 | 137.50% |
| BYND231208P00007500 | 2023-12-07 1:22PM EST | 7.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 80 | 1,376 | 170.31% |
| BYND231208P00008000 | 2023-12-07 2:29PM EST | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 264 | 1,041 | 90.63% |
| BYND231208P00008500 | 2023-12-07 2:48PM EST | 8.50 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 549 | 1,496 | 96.88% |
| BYND231208P00009000 | 2023-12-07 2:22PM EST | 9.00 | 0.37 | 0.42 | 0.44 | +0.11 | +42.31% | 924 | 1,349 | 107.03% |
| BYND231208P00009500 | 2023-12-07 1:35PM EST | 9.50 | 0.70 | 0.80 | 0.83 | +0.22 | +45.83% | 104 | 771 | 107.81% |
| BYND231208P00010000 | 2023-12-07 11:02AM EST | 10.00 | 0.88 | 1.25 | 1.34 | +0.06 | +7.32% | 30 | 1,649 | 131.25% |
| BYND231208P00010500 | 2023-12-06 3:36PM EST | 10.50 | 1.14 | 1.56 | 1.94 | 0.00 | - | 44 | 404 | 267.19% |
| BYND231208P00011000 | 2023-12-06 3:35PM EST | 11.00 | 1.58 | 2.12 | 2.35 | 0.00 | - | 56 | 1,354 | 248.44% |
| BYND231208P00011500 | 2023-12-05 1:25PM EST | 11.50 | 2.80 | 2.58 | 2.89 | 0.00 | - | 7 | 214 | 310.94% |
| BYND231208P00012000 | 2023-12-05 10:02AM EST | 12.00 | 3.35 | 3.10 | 3.35 | 0.00 | - | 12 | 278 | 310.94% |
| BYND231208P00012500 | 2023-12-07 10:43AM EST | 12.50 | 3.40 | 3.70 | 3.80 | -0.50 | -12.82% | 1 | 203 | 284.38% |
| BYND231208P00013000 | 2023-12-04 3:49PM EST | 13.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 167 | 183 | 309.38% |
| BYND231208P00013500 | 2023-12-04 3:54PM EST | 13.50 | 4.95 | 4.65 | 4.80 | 0.00 | - | - | 46 | 331.25% |
| BYND231208P00014000 | 2023-12-04 3:47PM EST | 14.00 | 5.35 | 5.15 | 5.30 | 0.00 | - | 97 | 68 | 353.13% |
| BYND231208P00014500 | 2023-12-04 3:41PM EST | 14.50 | 5.85 | 5.70 | 5.75 | 0.00 | - | - | 24 | 0.00% |
| BYND231208P00015000 | 2023-12-04 3:55PM EST | 15.00 | 6.45 | 6.15 | 6.30 | 0.00 | - | 129 | 117 | 390.63% |
