BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00004000 | 2023-05-25 9:47AM EDT | 4.00 | 7.30 | 6.25 | 6.35 | 0.00 | - | - | 1 | 0.00% |
| BYND230602C00006500 | 2023-05-23 10:23AM EDT | 6.50 | 4.80 | 3.75 | 3.90 | 0.00 | - | - | 0 | 293.75% |
| BYND230602C00007000 | 2023-05-23 10:23AM EDT | 7.00 | 4.30 | 3.25 | 3.35 | 0.00 | - | - | 0 | 0.00% |
| BYND230602C00007500 | 2023-05-11 9:51AM EDT | 7.50 | 3.35 | 2.79 | 2.90 | 0.00 | - | 1 | 0 | 212.50% |
| BYND230602C00008000 | 2023-05-17 3:21PM EDT | 8.00 | 2.85 | 2.27 | 2.35 | 0.00 | - | - | 0 | 0.00% |
| BYND230602C00008500 | 2023-05-31 12:05PM EDT | 8.50 | 1.88 | 1.76 | 1.86 | 0.00 | - | 1 | 1 | 0.00% |
| BYND230602C00009000 | 2023-06-01 1:50PM EDT | 9.00 | 1.45 | 1.27 | 1.35 | +0.17 | +13.28% | 31 | 74 | 0.00% |
| BYND230602C00009500 | 2023-06-01 11:32AM EDT | 9.50 | 0.70 | 0.80 | 0.89 | -0.22 | -23.91% | 9 | 16 | 50.00% |
| BYND230602C00010000 | 2023-06-01 1:50PM EDT | 10.00 | 0.50 | 0.39 | 0.44 | +0.20 | +66.67% | 231 | 522 | 60.94% |
| BYND230602C00010500 | 2023-06-01 2:10PM EDT | 10.50 | 0.18 | 0.13 | 0.18 | +0.04 | +28.57% | 1,669 | 1,521 | 66.41% |
| BYND230602C00011000 | 2023-06-01 1:29PM EDT | 11.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 195 | 1,732 | 79.69% |
| BYND230602C00011500 | 2023-06-01 2:05PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 83 | 959 | 93.75% |
| BYND230602C00012000 | 2023-06-01 2:08PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 1,146 | 112.50% |
| BYND230602C00012500 | 2023-06-01 2:12PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 687 | 137.50% |
| BYND230602C00013000 | 2023-06-01 12:50PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 338 | 159.38% |
| BYND230602C00013500 | 2023-05-30 2:01PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 1,053 | 168.75% |
| BYND230602C00014000 | 2023-05-30 2:52PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,526 | 187.50% |
| BYND230602C00014500 | 2023-05-26 11:36AM EDT | 14.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 206.25% |
| BYND230602C00015000 | 2023-06-01 10:36AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | -0.27 | -84.37% | 5,850 | 63 | 237.50% |
| BYND230602C00015500 | 2023-05-26 11:36AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 225.00% |
| BYND230602C00016000 | 2023-06-01 12:10PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | -0.24 | -92.31% | 1 | 9 | 275.00% |
| BYND230602C00016500 | 2023-05-15 1:28PM EDT | 16.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 287.50% |
| BYND230602C00017000 | 2023-05-30 1:40PM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 262.50% |
| BYND230602C00017500 | 2023-05-22 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 22 | 275.00% |
| BYND230602C00018000 | 2023-05-31 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 287.50% |
| BYND230602C00018500 | 2023-05-01 9:33AM EDT | 18.50 | 0.33 | 0.00 | 0.51 | 0.00 | - | - | 2 | 587.50% |
| BYND230602C00019000 | 2023-05-11 9:44AM EDT | 19.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| BYND230602C00019500 | 2023-04-27 1:37PM EDT | 19.50 | 0.44 | 0.00 | 0.10 | 0.00 | - | 15 | 5 | 445.31% |
| BYND230602C00020000 | 2023-05-26 12:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 337.50% |
| BYND230602C00021000 | 2023-05-09 2:22PM EDT | 21.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 0 | 626.56% |
| BYND230602C00022000 | 2023-05-10 9:41AM EDT | 22.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | - | 7 | 656.25% |
| BYND230602C00022500 | 2023-04-19 11:57AM EDT | 22.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 11 | 443.75% |
| BYND230602C00023000 | 2023-05-01 2:07PM EDT | 23.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 10 | 12 | 765.63% |
| BYND230602C00024000 | 2023-04-28 3:24PM EDT | 24.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 556.25% |
| BYND230602C00025000 | 2023-04-24 3:12PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 525.00% |
| BYND230602C00030000 | 2023-05-15 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 512.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00004000 | 2023-05-26 12:56PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 40 | 562.50% |
| BYND230602P00005000 | 2023-05-26 12:56PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 26 | 437.50% |
| BYND230602P00007000 | 2023-05-19 2:54PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 225.00% |
| BYND230602P00007500 | 2023-05-30 2:34PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 193.75% |
| BYND230602P00008000 | 2023-05-30 9:46AM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 780 | 264.06% |
| BYND230602P00008500 | 2023-06-01 12:10PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,604 | 125.00% |
| BYND230602P00009000 | 2023-06-01 12:18PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 967 | 115.63% |
| BYND230602P00009500 | 2023-06-01 2:03PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,543 | 2,480 | 92.19% |
| BYND230602P00010000 | 2023-06-01 2:19PM EDT | 10.00 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 1,117 | 2,444 | 80.47% |
| BYND230602P00010500 | 2023-06-01 1:44PM EDT | 10.50 | 0.26 | 0.30 | 0.36 | -0.25 | -49.02% | 609 | 1,894 | 88.28% |
| BYND230602P00011000 | 2023-06-01 12:54PM EDT | 11.00 | 0.69 | 0.71 | 0.78 | -0.17 | -19.77% | 25 | 465 | 114.06% |
| BYND230602P00011500 | 2023-06-01 11:34AM EDT | 11.50 | 1.33 | 1.10 | 1.30 | +0.07 | +5.56% | 2 | 146 | 135.94% |
| BYND230602P00012000 | 2023-06-01 11:39AM EDT | 12.00 | 1.75 | 1.66 | 1.73 | -0.19 | -9.79% | 1 | 616 | 168.75% |
| BYND230602P00012500 | 2023-06-01 12:10PM EDT | 12.50 | 2.21 | 2.06 | 2.33 | -0.01 | -0.45% | 11 | 57 | 199.22% |
| BYND230602P00013000 | 2023-05-30 10:14AM EDT | 13.00 | 2.92 | 2.49 | 2.84 | 0.00 | - | 1 | 32 | 206.25% |
| BYND230602P00013500 | 2023-06-01 10:46AM EDT | 13.50 | 3.40 | 3.00 | 3.35 | +0.07 | +2.10% | 2 | 61 | 240.63% |
| BYND230602P00014000 | 2023-06-01 12:02PM EDT | 14.00 | 3.72 | 3.50 | 3.85 | -0.21 | -5.34% | 2 | 52 | 264.06% |
| BYND230602P00014500 | 2023-05-31 10:39AM EDT | 14.50 | 4.38 | 4.00 | 4.35 | 0.00 | - | 6 | 32 | 287.50% |
| BYND230602P00015000 | 2023-06-01 12:27PM EDT | 15.00 | 4.61 | 4.60 | 4.75 | -0.20 | -4.16% | 5,851 | 377 | 309.38% |
| BYND230602P00015500 | 2023-06-01 11:28AM EDT | 15.50 | 5.43 | 5.15 | 5.30 | +1.13 | +26.28% | 3 | 24 | 373.44% |
| BYND230602P00016000 | 2023-06-01 1:40PM EDT | 16.00 | 5.65 | 5.65 | 5.75 | -0.18 | -3.09% | 7 | 12 | 373.44% |
| BYND230602P00016500 | 2023-05-31 10:24AM EDT | 16.50 | 6.45 | 6.15 | 6.30 | 0.00 | - | 5 | 8 | 414.06% |
| BYND230602P00017000 | 2023-05-30 10:56AM EDT | 17.00 | 6.99 | 6.65 | 6.75 | 0.00 | - | 1 | 7 | 412.50% |
| BYND230602P00017500 | 2023-05-31 9:42AM EDT | 17.50 | 7.19 | 7.15 | 7.20 | 0.00 | - | 86 | 89 | 403.13% |
| BYND230602P00018000 | 2023-05-30 9:47AM EDT | 18.00 | 7.69 | 7.65 | 7.75 | 0.00 | - | 2 | 6 | 446.88% |
| BYND230602P00018500 | 2023-05-30 10:56AM EDT | 18.50 | 8.50 | 8.15 | 8.30 | 0.00 | - | 1 | 0 | 487.50% |
| BYND230602P00019000 | 2023-05-31 3:28PM EDT | 19.00 | 8.85 | 8.60 | 8.75 | 0.00 | - | 3 | 3 | 450.00% |
| BYND230602P00019500 | 2023-05-30 2:51PM EDT | 19.50 | 9.27 | 9.15 | 9.25 | 0.00 | - | 3 | 1 | 495.31% |
| BYND230602P00020000 | 2023-04-20 3:26PM EDT | 20.00 | 6.85 | 9.45 | 9.85 | 0.00 | - | - | 10 | 443.75% |
| BYND230602P00020500 | 2023-05-31 3:35PM EDT | 20.50 | 10.35 | 10.10 | 10.25 | 0.00 | - | 1 | 1 | 493.75% |
| BYND230602P00022500 | 2023-05-31 1:35PM EDT | 22.50 | 12.25 | 12.15 | 12.25 | 0.00 | - | 2 | 3 | 578.13% |
| BYND230602P00024000 | 2023-04-17 10:26AM EDT | 24.00 | 9.95 | 12.95 | 13.70 | 0.00 | - | - | 0 | 612.50% |
| BYND230602P00025000 | 2023-05-31 9:30AM EDT | 25.00 | 15.05 | 14.65 | 14.75 | 0.00 | - | 1 | 1 | 635.94% |
| BYND230602P00030000 | 2023-05-31 2:12PM EDT | 30.00 | 19.75 | 19.65 | 19.75 | 0.00 | - | 3 | 5 | 734.38% |
