Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.001,42 +880,32 (+1,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 2.56 | 4.60 | 0.00 | - | - | 8 | 540.63% |
| BYND240510C00005000 | 2024-05-02 2:07PM EDT | 5.00 | 2.07 | 2.08 | 4.10 | +0.07 | +3.50% | 21 | 6 | 468.75% |
| BYND240510C00005500 | 2024-05-02 3:46PM EDT | 5.50 | 1.73 | 1.77 | 1.95 | +0.12 | +7.45% | 20 | 192 | 160.94% |
| BYND240510C00006000 | 2024-05-02 3:03PM EDT | 6.00 | 1.37 | 1.43 | 1.53 | +0.13 | +10.48% | 193 | 383 | 164.84% |
| BYND240510C00006500 | 2024-05-02 3:01PM EDT | 6.50 | 1.06 | 1.10 | 1.19 | +0.16 | +17.78% | 47 | 540 | 164.84% |
| BYND240510C00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.86 | 0.84 | 0.89 | +0.25 | +40.98% | 229 | 710 | 164.84% |
| BYND240510C00007500 | 2024-05-02 3:58PM EDT | 7.50 | 0.63 | 0.63 | 0.72 | +0.04 | +6.78% | 347 | 1,456 | 172.27% |
| BYND240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.53 | 0.47 | 0.53 | +0.18 | +51.43% | 142 | 1,149 | 172.66% |
| BYND240510C00008500 | 2024-05-02 3:34PM EDT | 8.50 | 0.34 | 0.35 | 0.38 | +0.04 | +13.33% | 116 | 287 | 172.66% |
| BYND240510C00009000 | 2024-05-02 3:59PM EDT | 9.00 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 280 | 138 | 177.34% |
| BYND240510C00009500 | 2024-05-02 3:06PM EDT | 9.50 | 0.20 | 0.19 | 0.23 | +0.05 | +33.33% | 65 | 177 | 179.69% |
| BYND240510C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 397 | 624 | 182.81% |
| BYND240510C00010500 | 2024-05-02 12:53PM EDT | 10.50 | 0.10 | 0.11 | 0.14 | 0.00 | - | 52 | 27 | 186.72% |
| BYND240510C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 36 | 33 | 185.94% |
| BYND240510C00011500 | 2024-05-02 12:08PM EDT | 11.50 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 17 | 92 | 192.19% |
| BYND240510C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 337 | 266 | 192.19% |
| BYND240510C00012500 | 2024-05-02 2:17PM EDT | 12.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 5 | 40 | 196.88% |
| BYND240510C00013000 | 2024-05-02 2:40PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 4 | 187.50% |
| BYND240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 278.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 325.00% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.02 | 0.11 | +0.01 | +100.00% | 10 | 99 | 303.13% |
| BYND240510P00004000 | 2024-05-02 10:08AM EDT | 4.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 123 | 218.75% |
| BYND240510P00004500 | 2024-05-02 2:39PM EDT | 4.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 108 | 212 | 217.19% |
| BYND240510P00005000 | 2024-05-02 3:16PM EDT | 5.00 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 25 | 671 | 200.78% |
| BYND240510P00005500 | 2024-05-02 3:18PM EDT | 5.50 | 0.24 | 0.18 | 0.23 | +0.01 | +4.35% | 34 | 535 | 199.61% |
| BYND240510P00006000 | 2024-05-02 3:49PM EDT | 6.00 | 0.36 | 0.31 | 0.36 | -0.02 | -5.26% | 353 | 748 | 196.88% |
| BYND240510P00006500 | 2024-05-02 3:59PM EDT | 6.50 | 0.50 | 0.48 | 0.54 | -0.14 | -21.87% | 655 | 575 | 194.14% |
| BYND240510P00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.75 | 0.71 | 0.80 | -0.15 | -16.67% | 431 | 602 | 196.88% |
| BYND240510P00007500 | 2024-05-01 3:10PM EDT | 7.50 | 1.11 | 0.99 | 1.10 | 0.00 | - | 43 | 207 | 198.83% |
| BYND240510P00008000 | 2024-05-02 3:58PM EDT | 8.00 | 1.38 | 1.32 | 1.45 | -0.33 | -19.30% | 35 | 74 | 202.73% |
| BYND240510P00008500 | 2024-05-02 1:51PM EDT | 8.50 | 1.98 | 1.68 | 1.83 | -0.22 | -10.00% | 1 | 19 | 205.86% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 2.11 | 2.23 | 0.00 | - | 40 | 50 | 213.28% |
| BYND240510P00009500 | 2024-04-30 3:22PM EDT | 9.50 | 3.05 | 2.56 | 2.65 | 0.00 | - | 1 | 5 | 220.70% |
| BYND240510P00010000 | 2024-05-02 3:24PM EDT | 10.00 | 3.15 | 2.91 | 3.20 | -0.20 | -5.97% | 24 | 18 | 228.13% |
| BYND240510P00010500 | 2024-05-01 2:56PM EDT | 10.50 | 3.70 | 3.30 | 3.70 | 0.00 | - | 32 | 37 | 230.86% |
| BYND240510P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.16 | 3.80 | 4.15 | 0.00 | - | 11 | 13 | 239.84% |
| BYND240510P00011500 | 2024-05-01 2:21PM EDT | 11.50 | 4.75 | 4.25 | 4.60 | 0.00 | - | 1 | 2 | 237.50% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 4.05 | 7.20 | 0.00 | - | 9 | 12 | 446.88% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 5.10 | 7.65 | 0.00 | - | 2 | 6 | 521.09% |
| BYND240510P00013000 | 2024-04-11 9:43AM EDT | 13.00 | 6.23 | 4.20 | 8.15 | 0.00 | - | - | 1 | 361.72% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 7.05 | 10.15 | 0.00 | - | 1 | 0 | 525.78% |
