Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.246,01 +120,57 (+0,57%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00002500 | 2023-01-20 3:36PM EST | 2.50 | 12.70 | 15.75 | 16.45 | 0.00 | - | 100 | 0 | 793.75% |
| BYND230203C00005000 | 2022-12-27 1:45PM EST | 5.00 | 7.15 | 11.00 | 11.35 | 0.00 | - | - | 1 | 0.00% |
| BYND230203C00007500 | 2023-01-13 1:42PM EST | 7.50 | 8.76 | 10.85 | 11.40 | 0.00 | - | - | 0 | 385.94% |
| BYND230203C00009000 | 2022-12-28 11:25AM EST | 9.00 | 2.50 | 9.30 | 9.80 | 0.00 | - | - | 0 | 260.94% |
| BYND230203C00010000 | 2023-01-27 3:03PM EST | 10.00 | 9.00 | 8.35 | 8.95 | +3.34 | +59.01% | 2 | 2 | 287.50% |
| BYND230203C00010500 | 2022-12-30 9:35AM EST | 10.50 | 1.67 | 7.85 | 8.45 | 0.00 | - | 2 | 0 | 267.97% |
| BYND230203C00011000 | 2023-01-18 3:26PM EST | 11.00 | 3.81 | 7.35 | 7.90 | 0.00 | - | 35 | 0 | 238.28% |
| BYND230203C00011500 | 2023-01-06 1:13PM EST | 11.50 | 2.04 | 6.85 | 7.50 | 0.00 | - | 1 | 0 | 240.63% |
| BYND230203C00012000 | 2023-01-19 3:19PM EST | 12.00 | 2.14 | 6.30 | 6.80 | 0.00 | - | 151 | 0 | 167.19% |
| BYND230203C00012500 | 2023-01-26 2:07PM EST | 12.50 | 4.20 | 5.85 | 6.20 | +0.41 | +10.82% | 20 | 0 | 131.25% |
| BYND230203C00013000 | 2023-01-27 2:11PM EST | 13.00 | 5.80 | 5.35 | 5.75 | +2.80 | +93.33% | 99 | 290 | 139.84% |
| BYND230203C00013500 | 2023-01-27 3:59PM EST | 13.50 | 5.10 | 4.80 | 5.35 | +3.04 | +147.57% | 2 | 51 | 139.06% |
| BYND230203C00014000 | 2023-01-27 12:20PM EST | 14.00 | 3.50 | 4.35 | 4.90 | +1.34 | +62.04% | 5 | 118 | 143.36% |
| BYND230203C00014500 | 2023-01-27 1:27PM EST | 14.50 | 5.06 | 3.85 | 4.25 | +3.28 | +184.27% | 6 | 135 | 102.34% |
| BYND230203C00015000 | 2023-01-27 2:11PM EST | 15.00 | 3.90 | 3.35 | 3.60 | +2.61 | +202.33% | 317 | 132 | 107.81% |
| BYND230203C00015500 | 2023-01-27 3:16PM EST | 15.50 | 3.35 | 2.91 | 3.10 | +2.41 | +256.38% | 144 | 161 | 94.53% |
| BYND230203C00016000 | 2023-01-27 3:49PM EST | 16.00 | 2.53 | 2.53 | 2.71 | +1.78 | +237.33% | 159 | 717 | 85.94% |
| BYND230203C00016500 | 2023-01-27 3:33PM EST | 16.50 | 2.40 | 2.13 | 2.35 | +1.79 | +293.44% | 133 | 578 | 93.16% |
| BYND230203C00017000 | 2023-01-27 3:58PM EST | 17.00 | 1.81 | 1.81 | 1.99 | +1.35 | +293.48% | 1,436 | 955 | 98.24% |
| BYND230203C00017500 | 2023-01-27 3:58PM EST | 17.50 | 1.58 | 1.53 | 1.70 | +1.24 | +364.71% | 541 | 357 | 103.91% |
| BYND230203C00018000 | 2023-01-27 3:59PM EST | 18.00 | 1.32 | 1.26 | 1.43 | +1.10 | +500.00% | 2,050 | 1,230 | 106.25% |
| BYND230203C00018500 | 2023-01-27 3:54PM EST | 18.50 | 1.10 | 1.07 | 1.26 | +0.89 | +423.81% | 408 | 171 | 113.67% |
| BYND230203C00019000 | 2023-01-27 3:59PM EST | 19.00 | 0.97 | 0.91 | 1.06 | +0.81 | +506.25% | 2,477 | 1,127 | 117.38% |
| BYND230203C00019500 | 2023-01-27 3:55PM EST | 19.50 | 0.81 | 0.78 | 0.93 | +0.61 | +305.00% | 2,104 | 53 | 123.05% |
| BYND230203C00020000 | 2023-01-27 3:57PM EST | 20.00 | 0.75 | 0.70 | 0.78 | +0.63 | +525.00% | 2,731 | 1,354 | 127.73% |
| BYND230203C00021000 | 2023-01-27 3:58PM EST | 21.00 | 0.58 | 0.52 | 0.60 | +0.47 | +427.27% | 1,159 | 62 | 136.33% |
| BYND230203C00022000 | 2023-01-27 3:57PM EST | 22.00 | 0.41 | 0.39 | 0.52 | +0.23 | +127.78% | 129 | 81 | 147.46% |
| BYND230203C00022500 | 2023-01-27 3:44PM EST | 22.50 | 0.43 | 0.36 | 0.48 | +0.37 | +616.67% | 45 | 73 | 153.52% |
| BYND230203C00024000 | 2023-01-27 3:59PM EST | 24.00 | 0.32 | 0.26 | 0.32 | +0.20 | +166.67% | 73 | 3 | 162.50% |
| BYND230203C00025000 | 2023-01-27 3:58PM EST | 25.00 | 0.31 | 0.21 | 0.31 | +0.26 | +520.00% | 419 | 210 | 173.44% |
| BYND230203C00030000 | 2023-01-27 2:03PM EST | 30.00 | 0.19 | 0.06 | 0.23 | +0.17 | +850.00% | 159 | 241 | 212.50% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00005000 | 2023-01-25 9:32AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 350.00% |
| BYND230203P00007000 | 2023-01-24 12:50PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 908 | 262.50% |
| BYND230203P00007500 | 2023-01-23 12:15PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,096 | 268.75% |
| BYND230203P00008000 | 2023-01-23 12:14PM EST | 8.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 332.81% |
| BYND230203P00008500 | 2023-01-27 3:25PM EST | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 382 | 212.50% |
| BYND230203P00009000 | 2023-01-20 9:54AM EST | 9.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 290.63% |
| BYND230203P00009500 | 2023-01-09 2:58PM EST | 9.50 | 0.21 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 275.00% |
| BYND230203P00010000 | 2023-01-27 2:01PM EST | 10.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 50 | 123 | 256.25% |
| BYND230203P00010500 | 2023-01-27 1:57PM EST | 10.50 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 1 | 101 | 210.94% |
| BYND230203P00011000 | 2023-01-27 3:40PM EST | 11.00 | 0.05 | 0.00 | 0.18 | +0.03 | +150.00% | 62 | 259 | 226.56% |
| BYND230203P00011500 | 2023-01-27 11:50AM EST | 11.50 | 0.01 | 0.01 | 0.12 | -0.06 | -85.71% | 5 | 134 | 196.88% |
| BYND230203P00012000 | 2023-01-27 3:26PM EST | 12.00 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 107 | 462 | 184.38% |
| BYND230203P00012500 | 2023-01-27 1:11PM EST | 12.50 | 0.04 | 0.00 | 0.19 | -0.03 | -42.86% | 3 | 205 | 181.25% |
| BYND230203P00013000 | 2023-01-27 3:53PM EST | 13.00 | 0.09 | 0.04 | 0.10 | -0.02 | -18.18% | 41 | 203 | 155.47% |
| BYND230203P00013500 | 2023-01-27 3:27PM EST | 13.50 | 0.05 | 0.05 | 0.14 | -0.12 | -70.59% | 87 | 210 | 151.17% |
| BYND230203P00014000 | 2023-01-27 3:47PM EST | 14.00 | 0.12 | 0.07 | 0.10 | -0.16 | -57.14% | 322 | 574 | 133.59% |
| BYND230203P00014500 | 2023-01-27 3:29PM EST | 14.50 | 0.13 | 0.06 | 0.20 | -0.26 | -66.67% | 24 | 455 | 133.20% |
| BYND230203P00015000 | 2023-01-27 3:56PM EST | 15.00 | 0.17 | 0.15 | 0.20 | -0.37 | -68.52% | 922 | 1,693 | 128.91% |
| BYND230203P00015500 | 2023-01-27 3:39PM EST | 15.50 | 0.23 | 0.22 | 0.26 | -0.56 | -70.89% | 203 | 92 | 126.56% |
| BYND230203P00016000 | 2023-01-27 3:56PM EST | 16.00 | 0.35 | 0.35 | 0.37 | -0.71 | -66.98% | 395 | 530 | 129.30% |
| BYND230203P00016500 | 2023-01-27 3:56PM EST | 16.50 | 0.51 | 0.47 | 0.55 | -0.67 | -56.78% | 558 | 69 | 131.64% |
| BYND230203P00017000 | 2023-01-27 3:59PM EST | 17.00 | 0.67 | 0.65 | 0.70 | -1.63 | -70.87% | 817 | 14 | 132.03% |
| BYND230203P00018000 | 2023-01-27 3:54PM EST | 18.00 | 1.15 | 1.12 | 1.30 | -1.35 | -54.00% | 408 | 7 | 144.14% |
| BYND230203P00019000 | 2023-01-27 3:58PM EST | 19.00 | 1.80 | 1.76 | 1.91 | -2.60 | -59.09% | 146 | 1 | 152.54% |
| BYND230203P00020000 | 2023-01-27 3:49PM EST | 20.00 | 2.64 | 2.48 | 2.68 | -1.33 | -33.50% | 507 | 40 | 163.48% |
| BYND230203P00022000 | 2023-01-27 1:27PM EST | 22.00 | 3.60 | 4.20 | 4.40 | -2.30 | -38.98% | 1 | 25 | 189.84% |
| BYND230203P00022500 | 2023-01-26 11:56AM EST | 22.50 | 6.88 | 4.65 | 4.90 | 0.00 | - | 2 | 2 | 198.63% |
| BYND230203P00023000 | 2023-01-27 1:41PM EST | 23.00 | 4.00 | 5.10 | 5.35 | -5.40 | -57.45% | 4 | 3 | 203.91% |
| BYND230203P00024000 | 2023-01-27 12:04PM EST | 24.00 | 7.10 | 6.00 | 6.50 | -3.15 | -30.73% | 1 | 1 | 227.73% |
| BYND230203P00025000 | 2023-01-27 3:17PM EST | 25.00 | 6.86 | 6.80 | 7.40 | -2.16 | -23.95% | 3 | 36 | 227.34% |
| BYND230203P00030000 | 2023-01-27 1:37PM EST | 30.00 | 11.05 | 11.70 | 12.35 | -2.68 | -19.52% | 4 | 61 | 292.19% |
