Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
27.459,77 +514,10 (+1,91%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.114,62 +234,95 (+0,91%) CMC Crypto 200
614,15 +9,10 (+1,50%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2023-02-10 3:01PM EDT | 2.50 | 13.00 | 14.25 | 15.30 | 0.00 | - | 10 | 0 | 318.16% |
| BYND240119C00005000 | 2023-02-24 4:02PM EDT | 5.00 | 14.15 | 10.10 | 11.10 | 0.00 | - | 3 | 0 | 55.47% |
| BYND240119C00007500 | 2023-03-06 4:54PM EDT | 7.50 | 10.50 | 7.60 | 8.65 | 0.00 | - | 10 | 9 | 77.34% |
| BYND240119C00010000 | 2023-03-20 3:52PM EDT | 10.00 | 5.30 | 5.50 | 5.95 | 0.00 | - | 202 | 522 | 45.31% |
| BYND240119C00012500 | 2023-03-21 9:38AM EDT | 12.50 | 4.05 | 3.80 | 4.35 | +0.25 | +6.58% | 1 | 1,305 | 49.81% |
| BYND240119C00015000 | 2023-03-21 1:25PM EDT | 15.00 | 3.25 | 2.65 | 3.25 | +0.25 | +8.33% | 6 | 4,674 | 53.52% |
| BYND240119C00017500 | 2023-03-21 3:22PM EDT | 17.50 | 2.40 | 2.30 | 2.59 | +0.07 | +3.00% | 907 | 3,576 | 55.71% |
| BYND240119C00020000 | 2023-03-21 2:53PM EDT | 20.00 | 1.98 | 1.73 | 2.05 | -0.02 | -1.00% | 5 | 4,683 | 57.86% |
| BYND240119C00022500 | 2023-03-21 11:39AM EDT | 22.50 | 1.63 | 1.41 | 1.72 | -0.17 | -9.44% | 1 | 2,282 | 61.13% |
| BYND240119C00025000 | 2023-03-21 1:01PM EDT | 25.00 | 1.44 | 1.35 | 1.48 | +0.03 | +2.13% | 2 | 3,001 | 65.72% |
| BYND240119C00027000 | 2023-03-20 3:12PM EDT | 27.00 | 1.22 | 1.00 | 1.32 | 0.00 | - | 4 | 393 | 65.60% |
| BYND240119C00030000 | 2023-03-21 2:16PM EDT | 30.00 | 1.07 | 0.98 | 1.10 | +0.07 | +7.00% | 1 | 2,735 | 69.53% |
| BYND240119C00032000 | 2023-03-21 11:24AM EDT | 32.00 | 0.95 | 0.73 | 1.02 | -0.11 | -10.38% | 2 | 31 | 69.43% |
| BYND240119C00035000 | 2023-03-21 9:44AM EDT | 35.00 | 0.87 | 0.62 | 0.89 | +0.07 | +8.75% | 2 | 1,770 | 71.39% |
| BYND240119C00037000 | 2023-03-06 2:22PM EDT | 37.00 | 1.22 | 0.71 | 0.82 | 0.00 | - | - | 1 | 74.71% |
| BYND240119C00040000 | 2023-03-20 3:55PM EDT | 40.00 | 0.68 | 0.52 | 0.72 | 0.00 | - | 10 | 2,616 | 74.66% |
| BYND240119C00045000 | 2023-03-20 3:29PM EDT | 45.00 | 0.57 | 0.44 | 0.60 | 0.00 | - | 2 | 1,951 | 77.34% |
| BYND240119C00050000 | 2023-03-21 2:59PM EDT | 50.00 | 0.49 | 0.35 | 0.49 | +0.01 | +2.08% | 4 | 2,659 | 78.71% |
| BYND240119C00055000 | 2023-03-21 10:20AM EDT | 55.00 | 0.43 | 0.30 | 0.46 | -0.03 | -6.52% | 1 | 1,168 | 81.45% |
| BYND240119C00060000 | 2023-03-20 11:06AM EDT | 60.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 3 | 2,821 | 83.98% |
| BYND240119C00065000 | 2023-03-21 2:32PM EDT | 65.00 | 0.32 | 0.22 | 0.36 | -0.03 | -8.57% | 10 | 4,035 | 84.47% |
| BYND240119C00070000 | 2023-03-17 1:10PM EDT | 70.00 | 0.32 | 0.20 | 0.33 | 0.00 | - | 1 | 3,370 | 86.33% |
| BYND240119C00075000 | 2023-03-21 12:31PM EDT | 75.00 | 0.25 | 0.16 | 0.35 | -0.22 | -46.81% | 8 | 1,360 | 88.57% |
| BYND240119C00080000 | 2023-03-14 9:30AM EDT | 80.00 | 0.28 | 0.07 | 0.33 | 0.00 | - | 1 | 2,516 | 87.70% |
| BYND240119C00085000 | 2023-03-06 10:32AM EDT | 85.00 | 0.30 | 0.01 | 0.42 | 0.00 | - | 3 | 1,764 | 91.11% |
| BYND240119C00090000 | 2023-03-21 12:06PM EDT | 90.00 | 0.21 | 0.13 | 0.21 | -0.05 | -19.23% | 22 | 2,124 | 90.04% |
| BYND240119C00095000 | 2023-03-16 3:51PM EDT | 95.00 | 0.26 | 0.01 | 0.29 | 0.00 | - | 1 | 1,284 | 90.53% |
| BYND240119C00100000 | 2023-03-21 9:30AM EDT | 100.00 | 0.21 | 0.12 | 0.37 | +0.02 | +10.53% | 2 | 10,801 | 99.41% |
| BYND240119C00105000 | 2023-03-17 3:37PM EDT | 105.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 601 | 96.29% |
| BYND240119C00110000 | 2023-03-21 2:54PM EDT | 110.00 | 0.01 | 0.10 | 0.29 | -0.21 | -95.45% | 1 | 500 | 99.61% |
| BYND240119C00115000 | 2023-02-24 11:10AM EDT | 115.00 | 0.38 | 0.10 | 0.31 | 0.00 | - | 1 | 559 | 101.95% |
| BYND240119C00120000 | 2023-03-17 10:14AM EDT | 120.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 100 | 1,622 | 99.22% |
| BYND240119C00125000 | 2023-03-14 1:19PM EDT | 125.00 | 0.16 | 0.09 | 0.28 | 0.00 | - | 10 | 1,553 | 103.52% |
| BYND240119C00130000 | 2023-02-21 4:29PM EDT | 130.00 | 0.27 | 0.08 | 0.20 | 0.00 | - | 55 | 141 | 101.17% |
| BYND240119C00135000 | 2023-03-13 12:51PM EDT | 135.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1 | 146 | 101.95% |
| BYND240119C00140000 | 2023-02-27 10:45AM EDT | 140.00 | 0.40 | 0.07 | 0.26 | 0.00 | - | 1 | 68 | 106.06% |
| BYND240119C00145000 | 2023-02-02 1:01PM EDT | 145.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 2 | 386 | 110.55% |
| BYND240119C00150000 | 2023-03-13 11:41AM EDT | 150.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 789 | 104.10% |
| BYND240119C00155000 | 2023-02-06 2:39PM EDT | 155.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 10 | 32 | 104.10% |
| BYND240119C00160000 | 2023-03-13 12:30PM EDT | 160.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 199 | 105.27% |
| BYND240119C00165000 | 2023-03-13 12:36PM EDT | 165.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 4 | 109 | 98.05% |
| BYND240119C00170000 | 2023-01-12 4:01PM EDT | 170.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 190 | 198 | 124.51% |
| BYND240119C00175000 | 2023-02-06 2:59PM EDT | 175.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 2 | 51 | 106.45% |
| BYND240119C00180000 | 2023-02-08 3:23PM EDT | 180.00 | 0.24 | 0.00 | 0.27 | 0.00 | - | 2 | 92 | 112.11% |
| BYND240119C00185000 | 2023-02-24 3:35PM EDT | 185.00 | 0.25 | 0.04 | 0.16 | 0.00 | - | 1 | 61 | 108.98% |
| BYND240119C00190000 | 2023-03-03 3:42PM EDT | 190.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 3 | 170 | 107.81% |
| BYND240119C00195000 | 2023-03-10 4:19PM EDT | 195.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 3 | 142 | 109.38% |
| BYND240119C00200000 | 2023-03-13 11:41AM EDT | 200.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 5 | 2,787 | 110.94% |
| BYND240119C00210000 | 2023-03-16 11:39AM EDT | 210.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 87 | 108.59% |
| BYND240119C00220000 | 2023-02-24 3:44PM EDT | 220.00 | 0.17 | 0.04 | 0.08 | 0.00 | - | 2 | 514 | 108.59% |
| BYND240119C00230000 | 2023-03-21 12:11PM EDT | 230.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 10 | 3,708 | 108.98% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2023-03-16 2:11PM EDT | 2.50 | 0.44 | 0.30 | 0.47 | 0.00 | - | 17 | 4,391 | 160.35% |
| BYND240119P00005000 | 2023-03-21 3:35PM EDT | 5.00 | 1.25 | 1.21 | 1.45 | -0.04 | -3.10% | 230 | 5,001 | 157.23% |
| BYND240119P00007500 | 2023-03-21 12:32PM EDT | 7.50 | 2.50 | 2.42 | 2.71 | -0.03 | -1.19% | 4 | 7,358 | 153.91% |
| BYND240119P00010000 | 2023-03-17 3:26PM EDT | 10.00 | 4.00 | 3.90 | 4.20 | -0.14 | -3.38% | 10 | 26,065 | 152.44% |
| BYND240119P00012500 | 2023-03-20 3:58PM EDT | 12.50 | 5.99 | 5.65 | 6.05 | 0.00 | - | 30 | 8,856 | 155.18% |
| BYND240119P00015000 | 2023-03-20 1:48PM EDT | 15.00 | 7.89 | 7.55 | 7.95 | 0.00 | - | 23 | 15,460 | 156.84% |
| BYND240119P00017500 | 2023-03-21 2:42PM EDT | 17.50 | 9.77 | 9.60 | 10.00 | +0.22 | +2.30% | 1 | 2,634 | 159.42% |
| BYND240119P00020000 | 2023-03-21 2:42PM EDT | 20.00 | 11.87 | 11.70 | 12.10 | -0.25 | -2.06% | 2 | 2,794 | 161.33% |
| BYND240119P00022500 | 2023-03-01 4:38PM EDT | 22.50 | 13.60 | 13.85 | 14.25 | 0.00 | - | 30 | 2,357 | 162.94% |
| BYND240119P00025000 | 2023-03-06 2:18PM EDT | 25.00 | 15.60 | 16.05 | 16.50 | 0.00 | - | 1 | 3,756 | 164.99% |
| BYND240119P00027000 | 2023-03-17 12:13PM EDT | 27.00 | 18.11 | 17.85 | 18.30 | 0.00 | - | 1 | 4 | 166.41% |
| BYND240119P00030000 | 2023-03-09 12:39PM EDT | 30.00 | 19.50 | 20.60 | 21.25 | 0.00 | - | 1 | 1,749 | 170.56% |
| BYND240119P00035000 | 2023-03-16 3:05PM EDT | 35.00 | 24.94 | 25.25 | 25.90 | 0.00 | - | 20 | 12,974 | 173.83% |
| BYND240119P00040000 | 2023-03-17 2:49PM EDT | 40.00 | 30.80 | 29.95 | 30.50 | 0.00 | - | 2 | 4,592 | 175.54% |
| BYND240119P00045000 | 2023-03-10 4:38PM EDT | 45.00 | 33.88 | 34.80 | 35.70 | 0.00 | - | 1 | 3,089 | 182.86% |
| BYND240119P00050000 | 2023-02-28 4:30PM EDT | 50.00 | 38.43 | 39.45 | 40.00 | 0.00 | - | 4 | 4,385 | 179.47% |
| BYND240119P00055000 | 2023-02-17 2:54PM EDT | 55.00 | 43.25 | 44.30 | 45.45 | 0.00 | - | 2 | 1,092 | 187.38% |
| BYND240119P00060000 | 2023-03-10 3:53PM EDT | 60.00 | 48.20 | 49.00 | 50.00 | 0.00 | - | 35 | 1,706 | 185.45% |
| BYND240119P00065000 | 2023-03-13 10:50AM EDT | 65.00 | 53.15 | 53.80 | 54.85 | 0.00 | - | 1 | 2,940 | 186.57% |
| BYND240119P00070000 | 2023-02-23 12:36PM EDT | 70.00 | 58.30 | 58.60 | 59.70 | 0.00 | - | 1 | 1,321 | 187.30% |
| BYND240119P00075000 | 2023-02-28 4:30PM EDT | 75.00 | 62.40 | 63.45 | 64.60 | 0.00 | - | 4 | 2,266 | 188.62% |
| BYND240119P00080000 | 2023-01-24 1:15PM EDT | 80.00 | 68.15 | 66.80 | 68.45 | 0.00 | - | 1 | 1,591 | 166.70% |
| BYND240119P00085000 | 2023-03-02 1:26PM EDT | 85.00 | 72.00 | 73.10 | 74.30 | 0.00 | - | 13 | 1,298 | 189.11% |
| BYND240119P00090000 | 2023-03-09 11:21AM EDT | 90.00 | 76.40 | 77.95 | 79.05 | 0.00 | - | 5 | 134 | 188.33% |
| BYND240119P00095000 | 2023-02-08 12:58PM EDT | 95.00 | 82.00 | 81.65 | 82.40 | 0.00 | - | 2 | 826 | 163.57% |
| BYND240119P00100000 | 2023-03-13 10:55AM EDT | 100.00 | 86.95 | 87.65 | 88.70 | 0.00 | - | 1 | 1,179 | 187.55% |
| BYND240119P00105000 | 2023-02-23 12:35PM EDT | 105.00 | 92.17 | 92.55 | 93.40 | 0.00 | - | 1 | 146 | 186.18% |
| BYND240119P00110000 | 2023-01-19 10:42AM EDT | 110.00 | 98.57 | 95.65 | 97.40 | 0.00 | - | 1 | 275 | 160.16% |
| BYND240119P00115000 | 2023-03-06 12:52PM EDT | 115.00 | 100.82 | 102.30 | 103.30 | 0.00 | - | 2 | 64 | 187.21% |
| BYND240119P00120000 | 2023-01-20 12:51PM EDT | 120.00 | 107.59 | 105.55 | 106.85 | 0.00 | - | 3 | 323 | 156.93% |
| BYND240119P00125000 | 2023-02-02 3:14PM EDT | 125.00 | 109.55 | 109.70 | 110.80 | 0.00 | - | 2 | 73 | 133.59% |
| BYND240119P00130000 | 2023-03-17 10:11AM EDT | 130.00 | 116.75 | 116.90 | 117.85 | 0.00 | - | 20 | 109 | 184.72% |
| BYND240119P00135000 | 2023-03-17 11:01AM EDT | 135.00 | 121.85 | 121.80 | 122.70 | 0.00 | - | 30 | 82 | 183.98% |
| BYND240119P00140000 | 2023-02-23 4:44PM EDT | 140.00 | 125.87 | 126.70 | 127.60 | 0.00 | - | 1 | 53 | 183.64% |
| BYND240119P00145000 | 2023-01-20 11:27AM EDT | 145.00 | 132.50 | 129.85 | 131.15 | 0.00 | - | 1 | 341 | 147.36% |
| BYND240119P00150000 | 2023-01-18 2:43PM EDT | 150.00 | 137.65 | 134.75 | 136.05 | 0.00 | - | 5 | 196 | 145.80% |
| BYND240119P00155000 | 2023-03-10 12:38PM EDT | 155.00 | 140.25 | 141.40 | 142.45 | 0.00 | - | 32 | 267 | 183.57% |
| BYND240119P00160000 | 2023-01-30 2:56PM EDT | 160.00 | 145.90 | 145.10 | 146.25 | 0.00 | - | 11 | 23 | 156.25% |
| BYND240119P00165000 | 2022-12-28 11:30AM EDT | 165.00 | 154.15 | 148.75 | 150.60 | 0.00 | - | 2 | 10 | 119.73% |
| BYND240119P00170000 | 2023-02-22 11:26AM EDT | 170.00 | 155.80 | 156.10 | 157.15 | 0.00 | - | 1 | 158 | 181.25% |
| BYND240119P00175000 | 2023-01-17 3:13PM EDT | 175.00 | 161.70 | 159.25 | 161.60 | 0.00 | - | 2 | 10 | 152.83% |
| BYND240119P00180000 | 2022-12-23 10:53AM EDT | 180.00 | 168.00 | 165.05 | 168.15 | 0.00 | - | 4 | 1 | 183.13% |
| BYND240119P00185000 | 2023-02-02 10:41AM EDT | 185.00 | 168.30 | 168.25 | 169.45 | 0.00 | - | 2 | 6 | 99.80% |
| BYND240119P00190000 | 2023-02-02 3:14PM EDT | 190.00 | 173.11 | 172.95 | 174.55 | 0.00 | - | 2 | 28 | 115.04% |
| BYND240119P00195000 | 2022-12-30 11:03AM EDT | 195.00 | 183.75 | 178.10 | 181.40 | 0.00 | - | 16 | 32 | 130.47% |
| BYND240119P00200000 | 2023-02-08 10:30AM EDT | 200.00 | 185.00 | 184.20 | 185.25 | 0.00 | - | 1 | 24 | 129.88% |
| BYND240119P00210000 | 2022-12-22 1:10PM EDT | 210.00 | 197.75 | 194.70 | 198.05 | 0.00 | - | - | 56 | 184.52% |
| BYND240119P00220000 | 2023-02-24 10:53AM EDT | 220.00 | 200.60 | 205.40 | 206.55 | 0.00 | - | 4 | 10 | 176.95% |
| BYND240119P00230000 | 2023-02-22 11:31AM EDT | 230.00 | 215.20 | 215.25 | 215.70 | 0.00 | - | 1 | 364 | 165.14% |
