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
18.421,44 -312,37 (-1,67%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220916C00002500 | 2022-06-16 3:11PM EDT | 2.50 | 21.70 | 22.35 | 23.65 | 0.00 | - | - | 0 | 388.28% |
| BYND220916C00010000 | 2022-06-16 10:16AM EDT | 10.00 | 13.75 | 14.95 | 16.05 | 0.00 | - | 3 | 4 | 147.46% |
| BYND220916C00012500 | 2022-06-09 2:39PM EDT | 12.50 | 10.80 | 12.45 | 13.60 | 0.00 | - | - | 0 | 120.51% |
| BYND220916C00015000 | 2022-07-01 1:09PM EDT | 15.00 | 10.25 | 10.15 | 11.20 | +0.84 | +8.93% | 2 | 514 | 50.00% |
| BYND220916C00017500 | 2022-07-01 1:07PM EDT | 17.50 | 8.40 | 8.50 | 9.00 | +0.80 | +10.53% | 1 | 269 | 79.88% |
| BYND220916C00020000 | 2022-07-01 3:55PM EDT | 20.00 | 7.05 | 6.55 | 7.35 | +0.95 | +15.57% | 16 | 256 | 82.08% |
| BYND220916C00022500 | 2022-06-30 3:22PM EDT | 22.50 | 5.00 | 5.20 | 5.80 | +0.15 | +3.09% | 1 | 301 | 84.67% |
| BYND220916C00025000 | 2022-06-30 2:47PM EDT | 25.00 | 3.80 | 4.20 | 4.80 | 0.00 | - | 8 | 480 | 90.31% |
| BYND220916C00030000 | 2022-07-01 2:17PM EDT | 30.00 | 2.66 | 2.57 | 2.94 | +0.23 | +9.47% | 103 | 641 | 91.11% |
| BYND220916C00035000 | 2022-07-01 2:21PM EDT | 35.00 | 1.65 | 1.69 | 1.84 | +0.15 | +10.00% | 30 | 711 | 93.95% |
| BYND220916C00040000 | 2022-07-01 3:41PM EDT | 40.00 | 1.11 | 0.95 | 1.26 | +0.12 | +12.12% | 5 | 1,469 | 94.87% |
| BYND220916C00045000 | 2022-07-01 3:47PM EDT | 45.00 | 0.76 | 0.60 | 0.91 | +0.16 | +26.67% | 3 | 767 | 97.66% |
| BYND220916C00050000 | 2022-07-01 1:58PM EDT | 50.00 | 0.62 | 0.39 | 0.69 | +0.17 | +37.78% | 13 | 966 | 100.59% |
| BYND220916C00055000 | 2022-07-01 1:06PM EDT | 55.00 | 0.41 | 0.26 | 0.53 | +0.08 | +24.24% | 104 | 1,005 | 103.03% |
| BYND220916C00060000 | 2022-07-01 2:08PM EDT | 60.00 | 0.35 | 0.25 | 0.45 | +0.08 | +29.63% | 80 | 579 | 108.79% |
| BYND220916C00065000 | 2022-07-01 1:11PM EDT | 65.00 | 0.26 | 0.10 | 0.40 | +0.12 | +85.71% | 108 | 1,803 | 109.18% |
| BYND220916C00070000 | 2022-07-01 1:11PM EDT | 70.00 | 0.22 | 0.09 | 0.41 | +0.03 | +15.79% | 88 | 948 | 115.72% |
| BYND220916C00075000 | 2022-07-01 2:55PM EDT | 75.00 | 0.13 | 0.05 | 0.34 | -0.05 | -27.78% | 95 | 1,090 | 116.80% |
| BYND220916C00080000 | 2022-07-01 3:41PM EDT | 80.00 | 0.19 | 0.06 | 0.21 | +0.02 | +11.76% | 86 | 2,285 | 115.63% |
| BYND220916C00085000 | 2022-07-01 2:51PM EDT | 85.00 | 0.11 | 0.03 | 0.21 | -0.03 | -21.43% | 55 | 677 | 118.36% |
| BYND220916C00090000 | 2022-07-01 2:50PM EDT | 90.00 | 0.14 | 0.04 | 0.17 | +0.01 | +7.69% | 52 | 485 | 120.70% |
| BYND220916C00095000 | 2022-07-01 11:55AM EDT | 95.00 | 0.13 | 0.00 | 0.29 | +0.01 | +8.33% | 36 | 671 | 130.47% |
| BYND220916C00100000 | 2022-07-01 3:23PM EDT | 100.00 | 0.14 | 0.04 | 0.16 | +0.03 | +27.27% | 46 | 2,237 | 127.73% |
| BYND220916C00105000 | 2022-07-01 12:12PM EDT | 105.00 | 0.13 | 0.00 | 0.26 | +0.02 | +18.18% | 28 | 569 | 135.94% |
| BYND220916C00110000 | 2022-07-01 2:45PM EDT | 110.00 | 0.12 | 0.01 | 0.17 | +0.03 | +33.33% | 29 | 723 | 133.20% |
| BYND220916C00115000 | 2022-07-01 3:57PM EDT | 115.00 | 0.10 | 0.02 | 0.15 | +0.06 | +150.00% | 33 | 1,044 | 135.55% |
| BYND220916C00120000 | 2022-07-01 3:58PM EDT | 120.00 | 0.09 | 0.00 | 0.11 | +0.04 | +80.00% | 35 | 4,243 | 131.64% |
| BYND220916C00125000 | 2022-07-01 12:33PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 20 | 1,730 | 132.81% |
| BYND220916C00130000 | 2022-06-27 1:03PM EDT | 130.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 775 | 149.61% |
| BYND220916C00135000 | 2022-06-27 12:19PM EDT | 135.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 20 | 424 | 152.34% |
| BYND220916C00140000 | 2022-07-01 11:05AM EDT | 140.00 | 0.07 | 0.00 | 0.22 | +0.03 | +75.00% | 2 | 432 | 153.91% |
| BYND220916C00145000 | 2022-07-01 10:55AM EDT | 145.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 4 | 383 | 154.69% |
| BYND220916C00150000 | 2022-06-27 1:44PM EDT | 150.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 686 | 142.19% |
| BYND220916C00155000 | 2022-06-27 1:37PM EDT | 155.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 20 | 865 | 160.16% |
| BYND220916C00160000 | 2022-07-01 2:41PM EDT | 160.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 1 | 359 | 164.45% |
| BYND220916C00165000 | 2022-06-27 3:31PM EDT | 165.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 70 | 547 | 164.84% |
| BYND220916C00170000 | 2022-06-27 3:35PM EDT | 170.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 88 | 126 | 166.80% |
| BYND220916C00175000 | 2022-06-27 3:19PM EDT | 175.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1,040 | 869 | 167.97% |
| BYND220916C00180000 | 2022-06-27 1:49PM EDT | 180.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 30 | 159 | 169.53% |
| BYND220916C00185000 | 2022-06-27 3:02PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 416 | 401 | 171.48% |
| BYND220916C00190000 | 2022-06-27 3:21PM EDT | 190.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 127 | 374 | 173.44% |
| BYND220916C00195000 | 2022-06-27 2:39PM EDT | 195.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 150 | 251 | 175.00% |
| BYND220916C00200000 | 2022-06-27 3:00PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 192 | 1,114 | 176.95% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220916P00002500 | 2022-07-01 3:28PM EDT | 2.50 | 0.10 | 0.03 | 0.13 | +0.04 | +66.67% | 19 | 259 | 259.38% |
| BYND220916P00005000 | 2022-06-30 3:41PM EDT | 5.00 | 0.24 | 0.14 | 0.42 | 0.00 | - | 3 | 637 | 229.30% |
| BYND220916P00007500 | 2022-06-30 11:14AM EDT | 7.50 | 0.60 | 0.35 | 0.71 | 0.00 | - | 4 | 44 | 203.52% |
| BYND220916P00010000 | 2022-06-30 3:09PM EDT | 10.00 | 0.92 | 0.76 | 1.04 | 0.00 | - | 127 | 6,762 | 187.40% |
| BYND220916P00012500 | 2022-07-01 1:37PM EDT | 12.50 | 1.26 | 1.21 | 1.39 | -0.09 | -6.67% | 11 | 440 | 170.51% |
| BYND220916P00015000 | 2022-07-01 1:37PM EDT | 15.00 | 1.82 | 1.79 | 2.06 | -0.14 | -7.14% | 2 | 359 | 161.72% |
| BYND220916P00017500 | 2022-06-30 2:07PM EDT | 17.50 | 2.86 | 2.55 | 2.88 | 0.00 | - | 40 | 224 | 154.79% |
| BYND220916P00020000 | 2022-07-01 12:14PM EDT | 20.00 | 3.65 | 3.50 | 4.00 | -0.33 | -8.29% | 7 | 4,190 | 151.27% |
| BYND220916P00022500 | 2022-07-01 1:33PM EDT | 22.50 | 4.74 | 4.70 | 5.15 | -0.61 | -11.40% | 4 | 1,277 | 147.61% |
| BYND220916P00025000 | 2022-07-01 3:57PM EDT | 25.00 | 6.15 | 6.10 | 6.65 | -0.60 | -8.89% | 16 | 2,478 | 147.12% |
| BYND220916P00030000 | 2022-06-30 1:19PM EDT | 30.00 | 10.40 | 9.45 | 10.25 | 0.00 | - | 4 | 3,148 | 149.90% |
| BYND220916P00035000 | 2022-07-01 9:52AM EDT | 35.00 | 14.02 | 13.40 | 14.35 | -0.78 | -5.27% | 1 | 2,210 | 155.44% |
| BYND220916P00040000 | 2022-07-01 3:49PM EDT | 40.00 | 18.20 | 17.70 | 18.80 | -1.15 | -5.94% | 2 | 1,045 | 162.30% |
| BYND220916P00045000 | 2022-07-01 1:46PM EDT | 45.00 | 22.25 | 22.40 | 23.50 | -1.95 | -8.06% | 31 | 454 | 172.22% |
| BYND220916P00050000 | 2022-07-01 1:56PM EDT | 50.00 | 27.30 | 27.05 | 28.00 | -0.30 | -1.09% | 31 | 1,913 | 176.37% |
| BYND220916P00055000 | 2022-07-01 12:35PM EDT | 55.00 | 32.55 | 32.00 | 32.95 | +0.15 | +0.46% | 1 | 782 | 187.06% |
| BYND220916P00060000 | 2022-07-01 12:45PM EDT | 60.00 | 37.44 | 36.85 | 37.95 | +0.14 | +0.38% | 1 | 1,495 | 195.70% |
| BYND220916P00065000 | 2022-06-30 10:29AM EDT | 65.00 | 43.60 | 41.85 | 42.85 | 0.00 | - | 1 | 574 | 203.76% |
| BYND220916P00070000 | 2022-07-01 11:32AM EDT | 70.00 | 47.50 | 46.80 | 47.80 | +0.25 | +0.53% | 5 | 221 | 210.89% |
| BYND220916P00075000 | 2022-06-27 3:54PM EDT | 75.00 | 52.20 | 51.70 | 52.75 | 0.00 | - | 19 | 1,259 | 216.60% |
| BYND220916P00080000 | 2022-06-27 3:49PM EDT | 80.00 | 57.15 | 56.60 | 57.75 | 0.00 | - | 6 | 856 | 222.31% |
| BYND220916P00085000 | 2022-07-01 3:39PM EDT | 85.00 | 62.07 | 61.55 | 62.60 | -0.08 | -0.13% | 3 | 1,939 | 226.12% |
| BYND220916P00090000 | 2022-07-01 11:00AM EDT | 90.00 | 67.66 | 66.55 | 67.60 | +1.01 | +1.52% | 2 | 2,244 | 232.03% |
| BYND220916P00095000 | 2022-06-30 9:30AM EDT | 95.00 | 73.50 | 71.50 | 72.60 | 0.00 | - | 8 | 2,652 | 236.87% |
| BYND220916P00100000 | 2022-06-29 9:35AM EDT | 100.00 | 78.80 | 76.40 | 77.45 | 0.00 | - | 2 | 976 | 238.67% |
| BYND220916P00105000 | 2022-06-24 2:51PM EDT | 105.00 | 81.65 | 81.35 | 82.50 | 0.00 | - | 1 | 789 | 243.51% |
| BYND220916P00110000 | 2022-06-27 12:59PM EDT | 110.00 | 87.35 | 86.50 | 87.50 | 0.00 | - | 1 | 2,314 | 250.10% |
| BYND220916P00115000 | 2022-06-27 3:55PM EDT | 115.00 | 91.85 | 91.40 | 92.45 | 0.00 | - | 22 | 1,838 | 252.39% |
| BYND220916P00120000 | 2022-06-24 2:29PM EDT | 120.00 | 96.65 | 96.40 | 97.30 | 0.00 | - | 2 | 3,876 | 254.39% |
| BYND220916P00125000 | 2022-06-27 1:05PM EDT | 125.00 | 102.20 | 101.30 | 102.40 | 0.00 | - | 18 | 152 | 258.25% |
| BYND220916P00130000 | 2022-07-01 1:10PM EDT | 130.00 | 107.02 | 106.15 | 107.35 | -0.62 | -0.58% | 3 | 59 | 259.08% |
| BYND220916P00135000 | 2022-06-24 3:45PM EDT | 135.00 | 111.30 | 111.35 | 112.35 | 0.00 | - | 21 | 70 | 265.43% |
| BYND220916P00140000 | 2022-06-24 10:14AM EDT | 140.00 | 114.90 | 116.25 | 117.20 | 0.00 | - | 1 | 37 | 265.23% |
| BYND220916P00145000 | 2022-06-23 2:01PM EDT | 145.00 | 121.05 | 121.20 | 122.30 | 0.00 | - | 3 | 299 | 269.19% |
| BYND220916P00150000 | 2022-06-13 12:38PM EDT | 150.00 | 128.32 | 126.10 | 127.25 | 0.00 | - | 1 | 307 | 270.07% |
| BYND220916P00155000 | 2022-05-23 2:03PM EDT | 155.00 | 131.94 | 130.90 | 131.70 | 0.00 | - | 3 | 17 | 261.57% |
| BYND220916P00160000 | 2022-06-24 12:45PM EDT | 160.00 | 136.75 | 136.10 | 137.10 | 0.00 | - | 9 | 43 | 273.63% |
| BYND220916P00165000 | 2022-06-29 1:53PM EDT | 165.00 | 142.75 | 141.10 | 142.20 | 0.00 | - | 1 | 5 | 277.83% |
| BYND220916P00170000 | 2022-06-29 3:10PM EDT | 170.00 | 147.35 | 146.05 | 147.10 | 0.00 | - | 15 | 17 | 278.22% |
| BYND220916P00180000 | 2022-01-07 10:30AM EDT | 180.00 | 114.79 | 121.20 | 123.60 | 0.00 | - | 2 | 2 | 0.00% |
| BYND220916P00185000 | 2022-04-26 2:19PM EDT | 185.00 | 149.27 | 159.10 | 160.00 | 0.00 | - | 1 | 2 | 188.48% |
| BYND220916P00190000 | 2022-02-24 12:57PM EDT | 190.00 | 144.15 | 140.95 | 144.05 | 0.00 | - | 4 | 27 | 0.00% |
| BYND220916P00195000 | 2021-11-10 8:00AM EDT | 195.00 | 85.25 | 129.40 | 134.55 | 0.00 | - | - | 1 | 0.00% |
| BYND220916P00200000 | 2022-06-16 12:33PM EDT | 200.00 | 177.00 | 176.05 | 177.05 | 0.00 | - | 1 | 19 | 291.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
