Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00010000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 96 | 756 | 235.16% |
| BYND240809C00010000 | 2024-07-26 12:51PM EDT | 2024-08-09 | 0.14 | 0.09 | 0.13 | +0.05 | +55.56% | 3 | 212 | 177.34% |
| BYND240816C00010000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 200 | 16,106 | 152.73% |
| BYND240823C00010000 | 2024-07-19 1:18PM EDT | 2024-08-23 | 0.25 | 0.00 | 1.20 | 0.00 | - | 10 | 27 | 221.09% |
| BYND240830C00010000 | 2024-07-25 12:51PM EDT | 2024-08-30 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 30 | 132.42% |
| BYND240920C00010000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.29 | 0.17 | 0.36 | +0.03 | +11.54% | 41 | 187 | 114.45% |
| BYND241115C00010000 | 2024-07-26 12:32PM EDT | 2024-11-15 | 0.61 | 0.40 | 0.67 | +0.11 | +22.00% | 1 | 711 | 105.27% |
| BYND250117C00010000 | 2024-07-26 12:52PM EDT | 2025-01-17 | 0.67 | 0.57 | 0.68 | +0.02 | +3.08% | 16 | 14,120 | 90.04% |
| BYND250221C00010000 | 2024-07-26 3:22PM EDT | 2025-02-21 | 0.63 | 0.43 | 1.69 | -0.14 | -18.18% | 20 | 0 | 106.35% |
| BYND251219C00010000 | 2024-07-26 9:44AM EDT | 2025-12-19 | 1.00 | 0.77 | 1.27 | -0.17 | -14.53% | 1 | 0 | 66.80% |
| BYND260116C00010000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 1.00 | 0.90 | 1.31 | +0.12 | +13.64% | 12 | 4,134 | 67.87% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00010000 | 2024-07-26 12:57PM EDT | 2024-08-02 | 3.70 | 2.81 | 5.05 | -0.45 | -10.84% | 7 | 254 | 286.72% |
| BYND240809P00010000 | 2024-07-19 3:40PM EDT | 2024-08-09 | 4.50 | 2.26 | 4.65 | 0.00 | - | 28 | 0 | 378.52% |
| BYND240816P00010000 | 2024-07-26 3:01PM EDT | 2024-08-16 | 4.30 | 4.10 | 4.30 | -0.07 | -1.60% | 28 | 12,218 | 226.56% |
| BYND240823P00010000 | 2024-07-23 10:01AM EDT | 2024-08-23 | 4.50 | 2.64 | 5.75 | 0.00 | - | - | 10 | 195.31% |
| BYND240830P00010000 | 2024-07-19 9:56AM EDT | 2024-08-30 | 4.42 | 2.23 | 6.40 | 0.00 | - | 1 | 1 | 192.77% |
| BYND240920P00010000 | 2024-07-26 12:50PM EDT | 2024-09-20 | 4.42 | 4.35 | 5.00 | -0.22 | -4.74% | 2 | 12 | 191.80% |
| BYND241115P00010000 | 2024-07-18 9:33AM EDT | 2024-11-15 | 5.50 | 5.00 | 5.75 | 0.00 | - | 1 | 0 | 186.72% |
| BYND250117P00010000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 6.07 | 5.75 | 6.10 | +0.27 | +4.66% | 13 | 0 | 181.74% |
| BYND250221P00010000 | 2024-07-12 1:51PM EDT | 2025-02-21 | 6.11 | 5.60 | 6.70 | 0.00 | - | - | 1 | 178.32% |
| BYND251219P00010000 | 2024-07-19 2:34PM EDT | 2025-12-19 | 7.50 | 7.25 | 7.70 | -0.30 | -3.85% | 1 | 0 | 166.70% |
| BYND260116P00010000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 7.70 | 6.80 | 7.90 | 0.00 | - | 2 | 1,170 | 156.93% |
