Deutsche Märkte geschlossen
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.127,38 -77,06 (-0,21%) BTC-EUR
40.557,38 +1.704,87 (+4,39%) CMC Crypto 200
893,19 +32,65 (+3,79%) Nasdaq Compositive
14.222,23 +36,74 (+0,26%) S&P 500
4.567,43 -2,35 (-0,05%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EST. Markt geöffnet.
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1.00 | 0.01 | 0.00 | - | - | 12 |
| 4.15 | 0.00 | - | 10 | 10 | 2.50 | 0.03 | -0.04 | -57.14% | 251 | 4,619 |
| 2.41 | 0.00 | - | 1 | 0 | 4.00 | 0.09 | -0.01 | -10.00% | 28 | 768 |
| 3.50 | 0.00 | - | 2 | 38 | 5.00 | 0.27 | -0.03 | -10.00% | 217 | 11,079 |
| 2.86 | +0.06 | +2.14% | 14 | 496 | 6.00 | 0.48 | -0.07 | -12.73% | 309 | 1,557 |
| 1.82 | -0.04 | -2.15% | 582 | 3,002 | 7.50 | 1.12 | -0.09 | -7.44% | 112 | 18,369 |
| 1.21 | -0.04 | -3.20% | 192 | 1,294 | 9.00 | 2.11 | -0.08 | -3.65% | 29 | 3,455 |
| 0.95 | -0.04 | -4.04% | 1,529 | 4,977 | 10.00 | 2.67 | -0.29 | -9.80% | 9 | 18,564 |
| 0.83 | +0.06 | +7.79% | 80 | 944 | 11.00 | 3.53 | -0.17 | -4.59% | 77 | 3,795 |
| 0.60 | +0.08 | +15.38% | 49 | 3,040 | 12.50 | 4.92 | +0.42 | +9.33% | 9 | 7,806 |
| 0.48 | +0.04 | +9.09% | 4 | 1,837 | 14.00 | 7.65 | 0.00 | - | 2 | 2,239 |
| 0.39 | +0.04 | +11.43% | 165 | 17,843 | 15.00 | 7.30 | 0.00 | - | 10 | 26,233 |
| 0.33 | +0.04 | +13.79% | 1 | 1,992 | 16.00 | 10.13 | 0.00 | - | 1 | 282 |
| 0.22 | -0.01 | -4.35% | 510 | 4,587 | 17.50 | 10.40 | 0.00 | - | 1 | 2,435 |
| 0.19 | -0.04 | -17.39% | 15 | 1,291 | 19.00 | 13.10 | 0.00 | - | 5 | 37 |
| 0.17 | -0.04 | -19.05% | 9 | 4,858 | 20.00 | 11.85 | 0.00 | - | 2 | 2,390 |
| 0.02 | 0.00 | - | 4 | 1,371 | 21.00 | 14.70 | 0.00 | - | 8 | 20 |
| 0.04 | 0.00 | - | 2 | 2,327 | 22.50 | 15.00 | -0.80 | -5.06% | 1 | 1,989 |
| 0.15 | 0.00 | - | 10 | 204 | 24.00 | 15.35 | 0.00 | - | 3 | 16 |
| 0.06 | -0.04 | -40.00% | 21 | 3,035 | 25.00 | 16.69 | -1.31 | -7.28% | 1 | 3,343 |
| 0.15 | 0.00 | - | 14 | 1,037 | 27.00 | 20.89 | 0.00 | - | 2 | 316 |
| 0.01 | -0.10 | -90.91% | 10 | 2,586 | 30.00 | 21.60 | -1.36 | -5.92% | 2 | 2,003 |
| 0.10 | 0.00 | - | 80 | 221 | 32.00 | 25.45 | 0.00 | - | 10 | 38 |
| 0.01 | 0.00 | - | 10 | 3,096 | 35.00 | 27.05 | 0.00 | - | 11 | 12,711 |
| 0.05 | 0.00 | - | 1 | 533 | 37.00 | 31.17 | 0.00 | - | 1 | 26 |
| 0.07 | +0.06 | +600.00% | 3 | 3,017 | 40.00 | 32.50 | 0.00 | - | 10 | 4,517 |
| 0.01 | 0.00 | - | 1 | 1,872 | 45.00 | 38.25 | 0.00 | - | 1 | 2,552 |
| 0.03 | -0.06 | -66.67% | 84 | 4,167 | 50.00 | 42.83 | 0.00 | - | 10 | 3,053 |
| 0.01 | 0.00 | - | 3 | 1,337 | 55.00 | 46.80 | 0.00 | - | 1 | 199 |
| 0.02 | 0.00 | - | 25 | 5,525 | 60.00 | 52.90 | 0.00 | - | 11 | 1,178 |
| 0.02 | 0.00 | - | 182 | 5,794 | 65.00 | 56.73 | 0.00 | - | 4 | 1,836 |
| 0.01 | -0.02 | -66.67% | 16 | 3,825 | 70.00 | 61.35 | 0.00 | - | 1 | 337 |
| 0.01 | 0.00 | - | 3 | 1,442 | 75.00 | 67.84 | 0.00 | - | 2 | 396 |
| 0.01 | 0.00 | - | 12 | 2,711 | 80.00 | 73.02 | 0.00 | - | 2 | 231 |
| 0.01 | 0.00 | - | 11 | 1,886 | 85.00 | 79.25 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 1 | 2,240 | 90.00 | 79.80 | 0.00 | - | 2 | 9 |
| 0.01 | 0.00 | - | 15 | 1,383 | 95.00 | 86.60 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 2 | 12,462 | 100.00 | 88.90 | 0.00 | - | 100 | 13 |
| 0.01 | 0.00 | - | 16 | 1,306 | 105.00 | 97.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 110.00 | 97.60 | 0.00 | - | 80 | 30 |
| 0.08 | 0.00 | - | 4 | 561 | 115.00 | 100.82 | 0.00 | - | 2 | 64 |
| 0.01 | 0.00 | - | 7 | 1,643 | 120.00 | 107.30 | 0.00 | - | 60 | 58 |
| 0.16 | 0.00 | - | 1 | 1,554 | 125.00 | 112.35 | 0.00 | - | 40 | 37 |
| 0.01 | 0.00 | - | 1 | 143 | 130.00 | 122.79 | 0.00 | - | 3 | 4 |
| 0.20 | 0.00 | - | 1 | 146 | 135.00 | 121.85 | 0.00 | - | 30 | 82 |
| 0.01 | 0.00 | - | 1 | 62 | 140.00 | 125.87 | 0.00 | - | 1 | 53 |
| 0.01 | 0.00 | - | 5 | 385 | 145.00 | 132.50 | 0.00 | - | 1 | 341 |
| 0.01 | 0.00 | - | 5 | 874 | 150.00 | 139.31 | 0.00 | - | 5 | 9 |
| 0.01 | 0.00 | - | 5 | 32 | 155.00 | 140.25 | 0.00 | - | 32 | 267 |
| 0.01 | 0.00 | - | 3 | 207 | 160.00 | 147.20 | 0.00 | - | 100 | 2 |
| 0.01 | 0.00 | - | 34 | 104 | 165.00 | 154.15 | 0.00 | - | 2 | 10 |
| 0.01 | 0.00 | - | 13 | 212 | 170.00 | 157.10 | 0.00 | - | 106 | 8 |
| 0.01 | 0.00 | - | 5 | 56 | 175.00 | 161.70 | 0.00 | - | 2 | 10 |
| 0.08 | 0.00 | - | 2 | 92 | 180.00 | 167.25 | 0.00 | - | 95 | 0 |
| 0.05 | 0.00 | - | 30 | 60 | 185.00 | 172.20 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 5 | 506 | 190.00 | 175.35 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 5 | 183 | 195.00 | 180.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 2,825 | 200.00 | 185.00 | 0.00 | - | 1 | 18 |
| 0.05 | 0.00 | - | 1 | 87 | 210.00 | 204.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 95 | 1,105 | 220.00 | 212.50 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 13 | 4,491 | 230.00 | 221.85 | 0.00 | - | 1 | 1 |
