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 (-0,5422%) BTC-EUR
18.462,74 -315,65 (-1,68%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.05 | +1.23 | +4.12% | 13 | 66 | 35.00 | 4.90 | +0.40 | +8.89% | 2,980 | 272 |
| 25.00 | -4.18 | -14.32% | 21 | 166 | 40.00 | 6.20 | 0.00 | - | 13 | 365 |
| 23.05 | -2.10 | -8.35% | 8 | 74 | 45.00 | 8.30 | +0.50 | +6.41% | 331 | 246 |
| 19.00 | -1.00 | -5.00% | 13 | 341 | 50.00 | 10.63 | +0.68 | +6.83% | 2,321 | 12,534 |
| 16.15 | -1.16 | -6.70% | 46 | 870 | 55.00 | 11.13 | -1.31 | -10.53% | 1 | 409 |
| 14.01 | -1.79 | -11.33% | 14 | 497 | 60.00 | 15.80 | +2.10 | +15.33% | 54 | 1,561 |
| 12.00 | -1.15 | -8.75% | 63 | 167 | 65.00 | 18.90 | +0.86 | +4.77% | 138 | 4,095 |
| 10.39 | -0.97 | -8.54% | 28 | 586 | 70.00 | 20.00 | +0.30 | +1.52% | 1 | 2,139 |
| 9.40 | -0.80 | -7.84% | 39 | 896 | 75.00 | 24.45 | 0.00 | - | 15 | 3,401 |
| 7.86 | -0.74 | -8.60% | 343 | 1,120 | 80.00 | 27.75 | +2.25 | +8.82% | 80 | 2,803 |
| 7.10 | -0.48 | -6.33% | 30 | 451 | 85.00 | 31.89 | +1.42 | +4.66% | 18 | 2,550 |
| 6.05 | -0.90 | -12.95% | 15 | 678 | 90.00 | 33.56 | 0.00 | - | 1 | 3,245 |
| 5.55 | -0.40 | -6.72% | 5 | 667 | 95.00 | 41.61 | +5.56 | +15.42% | 6 | 6,033 |
| 4.75 | -0.45 | -8.65% | 139 | 1,885 | 100.00 | 45.98 | +3.44 | +8.09% | 1 | 6,050 |
| 4.54 | -0.06 | -1.30% | 2 | 610 | 105.00 | 47.30 | 0.00 | - | 20 | 1,159 |
| 5.01 | -0.14 | -2.72% | 3 | 359 | 110.00 | 53.45 | 0.00 | - | 1 | 3,045 |
| 4.45 | 0.00 | - | 2 | 401 | 115.00 | 55.11 | 0.00 | - | 1 | 1,014 |
| 2.95 | -0.05 | -1.67% | 17 | 2,906 | 120.00 | 60.44 | 0.00 | - | 2 | 4,651 |
| 2.65 | -0.55 | -17.19% | 3 | 382 | 125.00 | 67.00 | 0.00 | - | 3 | 1,333 |
| 2.45 | 0.00 | - | 19 | 1,084 | 130.00 | 67.41 | 0.00 | - | 1 | 661 |
| 2.24 | -1.06 | -32.12% | 2 | 1,047 | 135.00 | 71.86 | 0.00 | - | 15 | 914 |
| 2.05 | +0.15 | +7.89% | 17 | 561 | 140.00 | 83.55 | +5.00 | +6.37% | 30 | 866 |
| 2.19 | +0.18 | +8.96% | 1 | 803 | 145.00 | 80.45 | 0.00 | - | 2 | 382 |
| 1.75 | +0.05 | +2.94% | 22 | 5,305 | 150.00 | 86.90 | 0.00 | - | 10 | 4,701 |
| 1.90 | -0.09 | -4.52% | 1 | 1,465 | 155.00 | 93.10 | 0.00 | - | 18 | 321 |
| 1.60 | 0.00 | - | 10 | 1,085 | 160.00 | 94.70 | 0.00 | - | 1 | 866 |
| 1.25 | -0.25 | -16.67% | 5 | 1,218 | 165.00 | 102.10 | 0.00 | - | 1 | 155 |
| 1.16 | 0.00 | - | 2 | 1,059 | 170.00 | 106.05 | 0.00 | - | 1 | 675 |
| 1.14 | -0.13 | -10.24% | 13 | 1,134 | 175.00 | 81.45 | 0.00 | - | 1 | 81 |
| 1.06 | +0.01 | +0.95% | 10 | 247 | 180.00 | 118.60 | 0.00 | - | 6 | 47 |
| 0.62 | -0.50 | -44.64% | 1 | 163 | 185.00 | 109.80 | 0.00 | - | 20 | 126 |
| 0.80 | 0.00 | - | 1 | 102 | 190.00 | 126.05 | 0.00 | - | 1 | 146 |
| 0.96 | 0.00 | - | 20 | 93 | 195.00 | 121.90 | 0.00 | - | 1 | 33 |
| 0.87 | +0.02 | +2.35% | 12 | 4,000 | 200.00 | 133.15 | 0.00 | - | 1 | 2,289 |
| 0.85 | 0.00 | - | 3 | 1,495 | 210.00 | 136.80 | 0.00 | - | 2 | 67 |
| 0.81 | -0.03 | -3.57% | 1 | 356 | 220.00 | 146.65 | 0.00 | - | 30 | 31 |
| 0.57 | 0.00 | - | 10 | 207 | 230.00 | 115.25 | 0.00 | - | 2 | 14 |
| 1.16 | 0.00 | - | 2 | 621 | 240.00 | 176.48 | 0.00 | - | 2 | 20 |
| 0.70 | -0.20 | -22.22% | 1 | 965 | 250.00 | 186.28 | 0.00 | - | 2 | 18 |
| 0.60 | -0.20 | -25.00% | 2 | 570 | 260.00 | 193.91 | 0.00 | - | 1 | 6 |
| 0.87 | 0.00 | - | 2 | 176 | 270.00 | 203.76 | 0.00 | - | 1 | 17 |
| 0.64 | -0.11 | -14.67% | 1 | 0 | 280.00 | 186.77 | 0.00 | - | 1 | 12 |
| 0.38 | 0.00 | - | 2 | 2,429 | 290.00 | 221.89 | 0.00 | - | 2 | 34 |
| 0.52 | +0.01 | +1.96% | 1 | 158 | 295.00 | 196.95 | 0.00 | - | 2 | 11 |
| 0.47 | +0.06 | +14.63% | 17 | 2,578 | 300.00 | 187.95 | 0.00 | - | 1 | 6 |
© 2022 Yahoo. Alle Rechte vorbehalten.
