Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.488,68 +2.000,96 (+3,74%) CMC Crypto 200
1.283,15 +12,41 (+0,98%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 3.55 | 5.60 | 0.00 | - | - | 1 | 2,168.75% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 3.05 | 5.10 | 0.00 | - | - | 0 | 1,871.88% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 2.05 | 4.10 | 0.00 | - | - | 0 | 1,390.63% |
| BYND240503C00005500 | 2024-05-01 11:44AM EDT | 5.50 | 1.33 | 1.54 | 3.60 | 0.00 | - | 1 | 0 | 1,182.81% |
| BYND240503C00006000 | 2024-05-02 3:03PM EDT | 6.00 | 1.12 | 1.02 | 2.83 | +0.27 | +31.76% | 90 | 99 | 876.56% |
| BYND240503C00006500 | 2024-05-02 3:13PM EDT | 6.50 | 0.70 | 0.55 | 1.01 | +0.29 | +70.73% | 105 | 736 | 165.63% |
| BYND240503C00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.30 | 0.27 | 0.32 | +0.20 | +200.00% | 2,009 | 5,348 | 90.63% |
| BYND240503C00007500 | 2024-05-02 3:59PM EDT | 7.50 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 1,189 | 1,353 | 110.94% |
| BYND240503C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1,042 | 4,338 | 125.00% |
| BYND240503C00008500 | 2024-05-02 3:59PM EDT | 8.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 281 | 531 | 193.75% |
| BYND240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 88 | 218.75% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 306.25% |
| BYND240503C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 275.00% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 300.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 7 | 375.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 22 | 393.75% |
| BYND240503C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 550.00% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 575.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 600.00% |
| BYND240503P00004000 | 2024-04-30 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 333 | 500.00% |
| BYND240503P00004500 | 2024-04-30 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 951 | 400.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 492 | 325.00% |
| BYND240503P00005500 | 2024-05-02 12:15PM EDT | 5.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,007 | 468.75% |
| BYND240503P00006000 | 2024-05-02 2:49PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 23 | 792 | 175.00% |
| BYND240503P00006500 | 2024-05-02 3:57PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 494 | 1,207 | 128.13% |
| BYND240503P00007000 | 2024-05-02 3:57PM EDT | 7.00 | 0.10 | 0.05 | 0.09 | -0.16 | -61.54% | 97 | 3,369 | 110.94% |
| BYND240503P00007500 | 2024-05-02 10:45AM EDT | 7.50 | 0.51 | 0.29 | 0.40 | -0.13 | -20.31% | 1 | 267 | 126.56% |
| BYND240503P00008000 | 2024-05-02 3:41PM EDT | 8.00 | 0.96 | 0.07 | 3.05 | -0.64 | -40.00% | 228 | 105 | 725.00% |
| BYND240503P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 1.85 | 0.12 | 3.55 | 0.00 | - | 6 | 199 | 673.44% |
| BYND240503P00009000 | 2024-05-02 3:58PM EDT | 9.00 | 1.89 | 0.38 | 4.05 | -1.07 | -36.15% | 1 | 13 | 673.44% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 1.03 | 4.55 | 0.00 | - | 5 | 19 | 801.56% |
| BYND240503P00010000 | 2024-05-02 3:24PM EDT | 10.00 | 3.01 | 1.22 | 5.00 | -0.72 | -19.30% | 24 | 29 | 731.25% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 2.56 | 6.15 | 0.00 | - | 2 | 2 | 1,039.06% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 3.25 | 6.50 | 0.00 | - | 15 | 15 | 1,107.81% |
| BYND240503P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.76 | 3.70 | 7.05 | 0.00 | - | 2 | 6 | 1,157.81% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 4.15 | 7.55 | 0.00 | - | 2 | 2 | 1,185.94% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 4.65 | 8.05 | 0.00 | - | 20 | 20 | 1,229.69% |
| BYND240503P00014000 | 2024-04-30 10:49AM EDT | 14.00 | 7.74 | 5.70 | 8.80 | 0.00 | - | 3 | 3 | 1,229.69% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 6.65 | 10.00 | 0.00 | - | - | 0 | 1,364.06% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 7.65 | 11.00 | 0.00 | - | 1 | 2 | 1,429.69% |
