Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
26.153,81 +218,19 (+0,84%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.377,66 -100,84 (-0,55%) CMC Crypto 200
413,60 -6,54 (-1,56%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819C00002500 | 2022-02-18 10:43AM EDT | 2.50 | 53.05 | 46.05 | 49.75 | 0.00 | - | 1 | 1 | 0.00% |
| BYND220819C00007500 | 2022-05-18 1:14PM EDT | 7.50 | 17.75 | 15.65 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| BYND220819C00010000 | 2022-06-28 12:51PM EDT | 10.00 | 14.25 | 14.90 | 16.05 | 0.00 | - | 20 | 0 | 188.87% |
| BYND220819C00012500 | 2022-06-30 9:37AM EDT | 12.50 | 11.35 | 12.60 | 13.55 | 0.00 | - | 1 | 1 | 149.41% |
| BYND220819C00015000 | 2022-07-01 3:54PM EDT | 15.00 | 10.80 | 10.30 | 10.95 | +1.21 | +12.62% | 43 | 306 | 108.59% |
| BYND220819C00017500 | 2022-07-01 3:26PM EDT | 17.50 | 8.45 | 8.25 | 8.95 | +0.55 | +6.96% | 11 | 691 | 93.16% |
| BYND220819C00020000 | 2022-07-01 12:45PM EDT | 20.00 | 6.35 | 6.50 | 7.00 | +0.90 | +16.51% | 56 | 596 | 97.07% |
| BYND220819C00022500 | 2022-07-01 1:58PM EDT | 22.50 | 5.30 | 4.80 | 5.55 | +0.61 | +13.01% | 105 | 342 | 98.14% |
| BYND220819C00025000 | 2022-07-01 1:57PM EDT | 25.00 | 4.25 | 3.80 | 4.25 | +0.86 | +25.37% | 11 | 741 | 102.20% |
| BYND220819C00030000 | 2022-07-01 3:59PM EDT | 30.00 | 2.36 | 2.18 | 2.51 | +0.48 | +25.53% | 621 | 1,782 | 105.23% |
| BYND220819C00035000 | 2022-07-01 3:54PM EDT | 35.00 | 1.40 | 1.18 | 1.48 | +0.30 | +27.27% | 45 | 4,172 | 106.40% |
| BYND220819C00040000 | 2022-07-01 3:57PM EDT | 40.00 | 0.89 | 0.68 | 0.95 | +0.22 | +32.84% | 379 | 4,603 | 109.96% |
| BYND220819C00045000 | 2022-07-01 3:46PM EDT | 45.00 | 0.49 | 0.41 | 0.66 | +0.06 | +13.95% | 26 | 1,861 | 114.16% |
| BYND220819C00050000 | 2022-07-01 2:27PM EDT | 50.00 | 0.31 | 0.24 | 0.51 | +0.04 | +14.81% | 34 | 2,147 | 118.56% |
| BYND220819C00055000 | 2022-07-01 3:50PM EDT | 55.00 | 0.28 | 0.15 | 0.39 | 0.00 | - | 47 | 834 | 122.27% |
| BYND220819C00060000 | 2022-07-01 3:50PM EDT | 60.00 | 0.21 | 0.06 | 0.22 | +0.05 | +31.25% | 63 | 652 | 118.36% |
| BYND220819C00065000 | 2022-07-01 2:27PM EDT | 65.00 | 0.18 | 0.02 | 0.22 | +0.05 | +38.46% | 30 | 436 | 124.22% |
| BYND220819C00070000 | 2022-07-01 2:54PM EDT | 70.00 | 0.05 | 0.01 | 0.25 | -0.07 | -58.33% | 31 | 645 | 133.59% |
| BYND220819C00075000 | 2022-07-01 2:43PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | -0.01 | -9.09% | 3 | 1,135 | 134.38% |
| BYND220819C00080000 | 2022-07-01 2:37PM EDT | 80.00 | 0.09 | 0.01 | 0.14 | +0.01 | +12.50% | 5 | 268 | 136.72% |
| BYND220819C00085000 | 2022-07-01 2:36PM EDT | 85.00 | 0.09 | 0.01 | 0.13 | +0.02 | +28.57% | 5 | 224 | 141.41% |
| BYND220819C00090000 | 2022-06-30 12:27PM EDT | 90.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 48 | 503 | 157.42% |
| BYND220819C00095000 | 2022-07-01 1:16PM EDT | 95.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 20 | 346 | 160.55% |
| BYND220819C00100000 | 2022-06-30 12:22PM EDT | 100.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 33 | 753 | 164.45% |
| BYND220819C00105000 | 2022-06-30 12:20PM EDT | 105.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 28 | 1,241 | 166.02% |
| BYND220819C00110000 | 2022-06-30 11:06AM EDT | 110.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 745 | 153.13% |
| BYND220819C00115000 | 2022-07-01 3:57PM EDT | 115.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 2 | 651 | 176.56% |
| BYND220819C00120000 | 2022-07-01 3:58PM EDT | 120.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 7 | 327 | 180.86% |
| BYND220819C00125000 | 2022-06-29 11:51AM EDT | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 539 | 170.31% |
| BYND220819C00130000 | 2022-06-29 1:12PM EDT | 130.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 20 | 36 | 186.72% |
| BYND220819C00135000 | 2022-07-01 11:43AM EDT | 135.00 | 0.08 | 0.00 | 0.18 | +0.03 | +60.00% | 20 | 259 | 189.06% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819P00002500 | 2022-06-24 11:25AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 4,859 | 279.69% |
| BYND220819P00005000 | 2022-07-01 10:18AM EDT | 5.00 | 0.14 | 0.08 | 0.14 | +0.01 | +7.69% | 13 | 952 | 243.75% |
| BYND220819P00007500 | 2022-06-30 10:49AM EDT | 7.50 | 0.38 | 0.16 | 0.37 | 0.00 | - | 4 | 1,294 | 219.92% |
| BYND220819P00010000 | 2022-07-01 12:28PM EDT | 10.00 | 0.58 | 0.56 | 0.78 | -0.06 | -9.38% | 77 | 2,339 | 218.75% |
| BYND220819P00012500 | 2022-07-01 2:49PM EDT | 12.50 | 0.95 | 0.90 | 0.98 | -0.05 | -5.00% | 13 | 2,365 | 194.14% |
| BYND220819P00015000 | 2022-07-01 3:16PM EDT | 15.00 | 1.45 | 1.37 | 1.54 | -0.13 | -8.23% | 42 | 9,992 | 183.01% |
| BYND220819P00017500 | 2022-07-01 2:10PM EDT | 17.50 | 2.07 | 2.00 | 2.33 | -0.18 | -8.00% | 70 | 794 | 175.54% |
| BYND220819P00020000 | 2022-07-01 3:59PM EDT | 20.00 | 2.95 | 2.79 | 3.05 | -0.25 | -7.81% | 73 | 15,245 | 164.55% |
| BYND220819P00022500 | 2022-07-01 2:58PM EDT | 22.50 | 4.15 | 3.85 | 4.30 | -0.23 | -5.25% | 62 | 1,094 | 162.40% |
| BYND220819P00025000 | 2022-07-01 3:29PM EDT | 25.00 | 5.50 | 5.20 | 5.65 | -0.41 | -6.94% | 49 | 1,062 | 160.74% |
| BYND220819P00030000 | 2022-07-01 3:56PM EDT | 30.00 | 8.70 | 8.55 | 9.10 | -0.82 | -8.61% | 429 | 9,714 | 163.87% |
| BYND220819P00035000 | 2022-07-01 9:52AM EDT | 35.00 | 13.12 | 12.50 | 13.35 | -0.73 | -5.27% | 1 | 1,691 | 172.85% |
| BYND220819P00040000 | 2022-07-01 9:40AM EDT | 40.00 | 17.90 | 16.95 | 17.70 | -0.45 | -2.45% | 8 | 1,983 | 181.49% |
| BYND220819P00045000 | 2022-06-30 3:57PM EDT | 45.00 | 23.00 | 21.65 | 22.65 | 0.00 | - | 2 | 274 | 197.02% |
| BYND220819P00050000 | 2022-07-01 9:40AM EDT | 50.00 | 27.50 | 26.45 | 27.25 | -0.40 | -1.43% | 8 | 272 | 205.08% |
| BYND220819P00055000 | 2022-06-30 12:34PM EDT | 55.00 | 32.36 | 31.30 | 32.35 | 0.00 | - | 1 | 399 | 219.19% |
| BYND220819P00060000 | 2022-06-30 3:57PM EDT | 60.00 | 37.72 | 36.25 | 37.20 | 0.00 | - | 1 | 383 | 229.00% |
| BYND220819P00065000 | 2022-06-30 2:39PM EDT | 65.00 | 42.68 | 41.15 | 42.20 | 0.00 | - | 1 | 126 | 238.92% |
| BYND220819P00070000 | 2022-07-01 1:36PM EDT | 70.00 | 46.22 | 46.10 | 47.15 | -1.29 | -2.72% | 1 | 74 | 247.66% |
| BYND220819P00075000 | 2022-07-01 12:40PM EDT | 75.00 | 51.92 | 51.05 | 52.10 | -0.67 | -1.27% | 1 | 151 | 255.47% |
| BYND220819P00080000 | 2022-07-01 10:17AM EDT | 80.00 | 57.10 | 56.05 | 57.05 | -0.53 | -0.92% | 1 | 341 | 263.28% |
| BYND220819P00085000 | 2022-07-01 1:00PM EDT | 85.00 | 61.60 | 61.00 | 62.05 | -0.58 | -0.93% | 1 | 88 | 270.41% |
| BYND220819P00090000 | 2022-06-23 3:39PM EDT | 90.00 | 65.37 | 65.90 | 67.00 | 0.00 | - | 3 | 63 | 275.10% |
| BYND220819P00095000 | 2022-07-01 1:33PM EDT | 95.00 | 71.20 | 70.80 | 72.00 | -0.20 | -0.28% | 1 | 53 | 280.08% |
| BYND220819P00100000 | 2022-06-23 10:43AM EDT | 100.00 | 75.32 | 75.80 | 77.00 | 0.00 | - | 2 | 546 | 286.52% |
| BYND220819P00105000 | 2022-06-06 3:48PM EDT | 105.00 | 80.85 | 80.80 | 81.95 | 0.00 | - | 1 | 23 | 291.70% |
| BYND220819P00110000 | 2022-06-16 3:04PM EDT | 110.00 | 87.00 | 85.80 | 86.95 | 0.00 | - | 1 | 42 | 297.36% |
| BYND220819P00115000 | 2022-06-17 12:03PM EDT | 115.00 | 92.51 | 90.85 | 91.95 | 0.00 | - | 8 | 41 | 303.76% |
| BYND220819P00120000 | 2022-06-21 10:04AM EDT | 120.00 | 96.00 | 95.85 | 96.85 | 0.00 | - | 8 | 22 | 306.93% |
| BYND220819P00125000 | 2022-06-23 12:36PM EDT | 125.00 | 100.42 | 100.75 | 101.90 | 0.00 | - | 1 | 26 | 310.84% |
| BYND220819P00130000 | 2022-07-01 1:10PM EDT | 130.00 | 106.65 | 105.80 | 106.85 | +1.28 | +1.21% | 3 | 37 | 315.43% |
| BYND220819P00135000 | 2022-06-27 1:02PM EDT | 135.00 | 111.99 | 110.70 | 111.90 | 0.00 | - | 1 | 21 | 318.85% |
© 2022 Yahoo. Alle Rechte vorbehalten.
