Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.398,56 -603,12 (-3,17%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708C00017000 | 2022-06-28 3:14PM EDT | 17.00 | 7.10 | 7.85 | 9.00 | 0.00 | - | 2 | 0 | 236.91% |
| BYND220708C00018000 | 2022-07-01 3:55PM EDT | 18.00 | 7.70 | 6.85 | 7.95 | +1.88 | +32.30% | 5 | 6 | 201.76% |
| BYND220708C00019000 | 2022-06-28 3:26PM EDT | 19.00 | 5.30 | 5.85 | 7.15 | 0.00 | - | 100 | 5 | 208.79% |
| BYND220708C00019500 | 2022-06-28 3:16PM EDT | 19.50 | 4.70 | 5.55 | 6.45 | 0.00 | - | 4 | 0 | 166.02% |
| BYND220708C00020000 | 2022-07-01 2:05PM EDT | 20.00 | 5.37 | 4.90 | 5.95 | +1.10 | +25.76% | 5 | 12 | 154.30% |
| BYND220708C00020500 | 2022-06-27 3:21PM EDT | 20.50 | 4.35 | 4.40 | 5.50 | 0.00 | - | 6 | 7 | 150.20% |
| BYND220708C00021000 | 2022-07-01 3:57PM EDT | 21.00 | 4.75 | 4.25 | 4.70 | +1.68 | +54.72% | 44 | 37 | 81.25% |
| BYND220708C00021500 | 2022-06-27 10:30AM EDT | 21.50 | 3.15 | 3.55 | 4.55 | 0.00 | - | - | 4 | 133.20% |
| BYND220708C00022000 | 2022-07-01 12:52PM EDT | 22.00 | 3.11 | 3.20 | 3.90 | +0.64 | +25.91% | 20 | 30 | 102.73% |
| BYND220708C00022500 | 2022-06-28 12:58PM EDT | 22.50 | 2.41 | 2.75 | 3.40 | 0.00 | - | 2 | 2 | 91.99% |
| BYND220708C00023000 | 2022-07-01 1:45PM EDT | 23.00 | 2.85 | 2.34 | 2.99 | +1.22 | +74.85% | 4 | 31 | 91.41% |
| BYND220708C00023500 | 2022-07-01 3:41PM EDT | 23.50 | 2.35 | 2.28 | 2.58 | +0.97 | +70.29% | 42 | 42 | 73.83% |
| BYND220708C00024000 | 2022-07-01 3:42PM EDT | 24.00 | 1.98 | 1.90 | 2.19 | +0.68 | +52.31% | 96 | 57 | 73.24% |
| BYND220708C00024500 | 2022-07-01 3:55PM EDT | 24.50 | 1.82 | 1.56 | 1.81 | +0.82 | +82.00% | 74 | 162 | 72.27% |
| BYND220708C00025000 | 2022-07-01 3:59PM EDT | 25.00 | 1.42 | 1.17 | 1.51 | +0.55 | +63.22% | 549 | 1,082 | 69.73% |
| BYND220708C00025500 | 2022-07-01 3:58PM EDT | 25.50 | 1.34 | 1.08 | 1.25 | +0.54 | +67.50% | 72 | 94 | 76.66% |
| BYND220708C00026000 | 2022-07-01 3:59PM EDT | 26.00 | 0.95 | 0.84 | 1.05 | +0.37 | +63.79% | 307 | 398 | 77.54% |
| BYND220708C00026500 | 2022-07-01 3:38PM EDT | 26.50 | 0.78 | 0.71 | 0.85 | +0.28 | +56.00% | 123 | 49 | 79.98% |
| BYND220708C00027000 | 2022-07-01 3:59PM EDT | 27.00 | 0.65 | 0.57 | 0.70 | +0.30 | +85.71% | 321 | 227 | 81.64% |
| BYND220708C00027500 | 2022-07-01 3:58PM EDT | 27.50 | 0.48 | 0.46 | 0.57 | +0.08 | +20.00% | 127 | 84 | 83.20% |
| BYND220708C00028000 | 2022-07-01 3:57PM EDT | 28.00 | 0.44 | 0.35 | 0.49 | +0.10 | +29.41% | 176 | 319 | 84.96% |
| BYND220708C00028500 | 2022-07-01 3:55PM EDT | 28.50 | 0.34 | 0.28 | 0.40 | +0.06 | +21.43% | 20 | 278 | 86.52% |
| BYND220708C00029000 | 2022-07-01 3:56PM EDT | 29.00 | 0.24 | 0.24 | 0.27 | +0.01 | +4.35% | 112 | 213 | 85.74% |
| BYND220708C00029500 | 2022-07-01 3:52PM EDT | 29.50 | 0.23 | 0.18 | 0.29 | +0.03 | +15.00% | 24 | 32 | 91.02% |
| BYND220708C00030000 | 2022-07-01 3:59PM EDT | 30.00 | 0.20 | 0.14 | 0.20 | +0.04 | +25.00% | 372 | 419 | 89.45% |
| BYND220708C00030500 | 2022-07-01 1:41PM EDT | 30.50 | 0.15 | 0.11 | 0.23 | -0.01 | -6.25% | 6 | 100 | 96.09% |
| BYND220708C00031000 | 2022-07-01 3:47PM EDT | 31.00 | 0.10 | 0.10 | 0.14 | -0.09 | -47.37% | 240 | 299 | 94.14% |
| BYND220708C00031500 | 2022-07-01 3:22PM EDT | 31.50 | 0.11 | 0.08 | 0.15 | -0.01 | -8.33% | 14 | 3 | 98.83% |
| BYND220708C00032000 | 2022-07-01 2:56PM EDT | 32.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 223 | 161 | 99.22% |
| BYND220708C00032500 | 2022-06-28 11:10AM EDT | 32.50 | 0.14 | 0.03 | 0.16 | 0.00 | - | 31 | 30 | 105.86% |
| BYND220708C00033000 | 2022-07-01 2:34PM EDT | 33.00 | 0.08 | 0.03 | 0.08 | -0.07 | -46.67% | 24 | 102 | 99.80% |
| BYND220708C00033500 | 2022-06-27 9:54AM EDT | 33.50 | 0.09 | 0.02 | 0.13 | 0.00 | - | - | 2 | 110.94% |
| BYND220708C00034000 | 2022-07-01 1:49PM EDT | 34.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 21 | 18 | 114.06% |
| BYND220708C00035000 | 2022-06-28 9:38AM EDT | 35.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 72 | 118.36% |
| BYND220708C00036000 | 2022-07-01 12:20PM EDT | 36.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 41 | 125.00% |
| BYND220708C00037000 | 2022-07-01 3:21PM EDT | 37.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 21 | 92 | 135.16% |
| BYND220708C00038000 | 2022-06-30 10:41AM EDT | 38.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 97 | 140.63% |
| BYND220708C00039000 | 2022-06-29 3:57PM EDT | 39.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 128 | 157.03% |
| BYND220708C00040000 | 2022-07-01 3:47PM EDT | 40.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 20 | 271 | 153.13% |
| BYND220708C00045000 | 2022-07-01 12:07PM EDT | 45.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 80 | 27 | 196.09% |
| BYND220708C00050000 | 2022-07-01 3:49PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 346 | 181.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708P00005000 | 2022-06-27 1:30PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 565 | 450.00% |
| BYND220708P00010000 | 2022-06-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 268.75% |
| BYND220708P00014000 | 2022-06-30 10:49AM EDT | 14.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 806 | 240.63% |
| BYND220708P00015000 | 2022-07-01 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 250 | 159.38% |
| BYND220708P00016000 | 2022-07-01 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 45 | 117 | 159.38% |
| BYND220708P00016500 | 2022-07-01 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 23 | 18 | 139.06% |
| BYND220708P00017000 | 2022-07-01 3:58PM EDT | 17.00 | 0.03 | 0.01 | 0.07 | -0.13 | -81.25% | 116 | 260 | 150.78% |
| BYND220708P00017500 | 2022-07-01 3:57PM EDT | 17.50 | 0.04 | 0.02 | 0.18 | -0.06 | -60.00% | 114 | 97 | 167.19% |
| BYND220708P00018000 | 2022-07-01 1:00PM EDT | 18.00 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 368 | 219 | 146.09% |
| BYND220708P00018500 | 2022-07-01 3:19PM EDT | 18.50 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 1 | 225 | 134.38% |
| BYND220708P00019000 | 2022-07-01 3:21PM EDT | 19.00 | 0.09 | 0.06 | 0.12 | -0.16 | -64.00% | 184 | 348 | 133.59% |
| BYND220708P00019500 | 2022-07-01 2:25PM EDT | 19.50 | 0.12 | 0.08 | 0.24 | -0.13 | -52.00% | 11 | 494 | 141.41% |
| BYND220708P00020000 | 2022-07-01 3:50PM EDT | 20.00 | 0.13 | 0.11 | 0.21 | -0.22 | -62.86% | 53 | 652 | 131.25% |
| BYND220708P00020500 | 2022-07-01 3:46PM EDT | 20.50 | 0.17 | 0.13 | 0.19 | -0.20 | -54.05% | 162 | 74 | 121.09% |
| BYND220708P00021000 | 2022-07-01 3:33PM EDT | 21.00 | 0.21 | 0.18 | 0.23 | -0.26 | -55.32% | 50 | 181 | 118.75% |
| BYND220708P00021500 | 2022-07-01 2:54PM EDT | 21.50 | 0.25 | 0.23 | 0.27 | -0.44 | -63.77% | 11 | 21 | 114.84% |
| BYND220708P00022000 | 2022-07-01 3:53PM EDT | 22.00 | 0.29 | 0.27 | 0.33 | -0.40 | -57.97% | 331 | 466 | 110.55% |
| BYND220708P00022500 | 2022-07-01 3:50PM EDT | 22.50 | 0.40 | 0.36 | 0.41 | -0.62 | -60.78% | 80 | 48 | 109.18% |
| BYND220708P00023000 | 2022-07-01 3:53PM EDT | 23.00 | 0.47 | 0.44 | 0.50 | -0.67 | -58.77% | 18 | 157 | 105.86% |
| BYND220708P00023500 | 2022-07-01 2:38PM EDT | 23.50 | 0.66 | 0.55 | 0.65 | -0.51 | -43.59% | 38 | 54 | 105.27% |
| BYND220708P00024000 | 2022-07-01 3:53PM EDT | 24.00 | 0.75 | 0.71 | 0.83 | -0.91 | -54.82% | 79 | 151 | 105.96% |
| BYND220708P00024500 | 2022-07-01 3:59PM EDT | 24.50 | 0.94 | 0.85 | 1.05 | -1.03 | -52.28% | 56 | 30 | 105.27% |
| BYND220708P00025000 | 2022-07-01 3:59PM EDT | 25.00 | 1.20 | 1.06 | 1.24 | -1.08 | -47.37% | 216 | 366 | 104.10% |
| BYND220708P00025500 | 2022-07-01 3:58PM EDT | 25.50 | 1.35 | 1.33 | 1.53 | -1.21 | -47.27% | 72 | 31 | 106.84% |
| BYND220708P00026000 | 2022-07-01 3:57PM EDT | 26.00 | 1.65 | 1.58 | 1.81 | -1.45 | -46.77% | 29 | 188 | 106.54% |
| BYND220708P00026500 | 2022-07-01 2:10PM EDT | 26.50 | 2.33 | 1.91 | 2.39 | -0.92 | -28.31% | 4 | 9 | 117.97% |
| BYND220708P00027000 | 2022-06-30 1:58PM EDT | 27.00 | 3.20 | 2.25 | 2.53 | -0.65 | -16.88% | 2 | 448 | 112.40% |
| BYND220708P00027500 | 2022-07-01 3:49PM EDT | 27.50 | 2.80 | 2.62 | 3.20 | -1.05 | -27.27% | 22 | 4 | 125.98% |
| BYND220708P00028000 | 2022-07-01 3:11PM EDT | 28.00 | 3.35 | 3.00 | 3.35 | -0.10 | -2.90% | 54 | 46 | 119.14% |
| BYND220708P00028500 | 2022-07-01 2:20PM EDT | 28.50 | 3.75 | 3.20 | 3.75 | -1.54 | -29.11% | 131 | 5 | 113.09% |
| BYND220708P00029000 | 2022-07-01 2:51PM EDT | 29.00 | 4.20 | 3.75 | 4.60 | +0.05 | +1.20% | 8 | 8 | 139.06% |
| BYND220708P00030000 | 2022-07-01 3:17PM EDT | 30.00 | 5.12 | 4.60 | 5.30 | -1.36 | -20.99% | 18 | 11 | 137.50% |
| BYND220708P00031000 | 2022-06-09 2:49PM EDT | 31.00 | 8.80 | 5.45 | 6.50 | 0.00 | - | 2 | 3 | 155.66% |
| BYND220708P00032000 | 2022-06-28 10:36AM EDT | 32.00 | 7.35 | 6.45 | 7.50 | 0.00 | - | 2 | 2 | 170.51% |
| BYND220708P00033000 | 2022-06-09 2:42PM EDT | 33.00 | 9.10 | 7.40 | 8.40 | -1.55 | -14.55% | 1 | 1 | 176.76% |
| BYND220708P00034000 | 2022-06-10 10:17AM EDT | 34.00 | 12.11 | 8.40 | 9.50 | 0.00 | - | 1 | 1 | 195.12% |
| BYND220708P00035000 | 2022-07-01 1:09PM EDT | 35.00 | 10.43 | 9.35 | 10.35 | +1.63 | +18.52% | 2 | 1 | 196.09% |
| BYND220708P00037000 | 2022-07-01 10:56AM EDT | 37.00 | 13.06 | 11.40 | 12.45 | -0.10 | -0.76% | 1 | 25 | 227.73% |
| BYND220708P00038000 | 2022-06-24 10:52AM EDT | 38.00 | 12.10 | 12.35 | 13.50 | 0.00 | - | 5 | 5 | 238.28% |
| BYND220708P00039000 | 2022-06-03 11:53AM EDT | 39.00 | 14.25 | 13.35 | 14.45 | 0.00 | - | 1 | 1 | 245.51% |
| BYND220708P00040000 | 2022-07-01 1:27PM EDT | 40.00 | 15.12 | 14.35 | 15.50 | -1.35 | -8.20% | 1 | 5 | 258.40% |
| BYND220708P00045000 | 2022-07-01 2:55PM EDT | 45.00 | 19.97 | 19.35 | 20.45 | -0.54 | -2.63% | 3 | 3 | 299.22% |
© 2022 Yahoo. Alle Rechte vorbehalten.
