Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
17.952,88 +20,71 (+0,12%) Euro Stoxx 50
4.907,65 -13,57 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.298,60 -12,40 (-0,54%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.789,65 +840,31 (+1,56%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-04-03 10:03AM EDT | 1.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 1,659.38% |
| BYND240517C00003500 | 2024-04-23 11:36AM EDT | 3.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240517C00004000 | 2024-04-29 3:36PM EDT | 4.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BYND240517C00005000 | 2024-05-01 2:26PM EDT | 5.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| BYND240517C00005500 | 2024-04-29 3:34PM EDT | 5.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| BYND240517C00006000 | 2024-05-01 12:37PM EDT | 6.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 1,129 | 0.00% |
| BYND240517C00006500 | 2024-05-01 3:05PM EDT | 6.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 34 | 562 | 0.00% |
| BYND240517C00007000 | 2024-05-01 3:55PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 198 | 7,854 | 6.25% |
| BYND240517C00007500 | 2024-05-01 2:58PM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 796 | 12.50% |
| BYND240517C00008000 | 2024-05-01 3:43PM EDT | 8.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 92 | 3,339 | 25.00% |
| BYND240517C00008500 | 2024-05-01 2:43PM EDT | 8.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 150 | 25.00% |
| BYND240517C00009000 | 2024-05-01 3:02PM EDT | 9.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 54 | 4,261 | 50.00% |
| BYND240517C00009500 | 2024-05-01 12:32PM EDT | 9.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| BYND240517C00010000 | 2024-05-01 3:06PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 5,922 | 50.00% |
| BYND240517C00010500 | 2024-05-01 3:37PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| BYND240517C00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,408 | 50.00% |
| BYND240517C00011500 | 2024-05-01 2:36PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 660 | 50.00% |
| BYND240517C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| BYND240517C00013000 | 2024-04-30 1:11PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 50.00% |
| BYND240517C00014000 | 2024-05-01 3:21PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 529 | 50.00% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,454 | 50.00% |
| BYND240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 2,887 | 50.00% |
| BYND240517C00017000 | 2024-04-15 2:10PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 50.00% |
| BYND240517C00018000 | 2024-03-01 2:29PM EDT | 18.00 | 0.53 | 0.04 | 0.25 | 0.00 | - | 1 | 24 | 288.28% |
| BYND240517C00019000 | 2024-04-24 11:13AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 50.00% |
| BYND240517C00020000 | 2024-04-10 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,727 | 50.00% |
| BYND240517C00021000 | 2024-04-05 9:36AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 50.00% |
| BYND240517C00022000 | 2024-04-03 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| BYND240517C00025000 | 2024-02-29 4:13PM EDT | 25.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 344.53% |
| BYND240517C00028000 | 2024-03-04 4:14PM EDT | 28.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 365.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 50.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 237.50% |
| BYND240517P00003000 | 2024-05-01 3:56PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 389 | 50.00% |
| BYND240517P00003500 | 2024-04-30 10:41AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| BYND240517P00004000 | 2024-05-01 3:06PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,688 | 50.00% |
| BYND240517P00004500 | 2024-05-01 3:55PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 516 | 50.00% |
| BYND240517P00005000 | 2024-05-01 3:11PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59 | 5,190 | 50.00% |
| BYND240517P00005500 | 2024-05-01 12:51PM EDT | 5.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 25.00% |
| BYND240517P00006000 | 2024-05-01 3:48PM EDT | 6.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 62 | 7,317 | 12.50% |
| BYND240517P00006500 | 2024-05-01 10:43AM EDT | 6.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 6.25% |
| BYND240517P00007000 | 2024-05-01 3:11PM EDT | 7.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 13,520 | 0.00% |
| BYND240517P00007500 | 2024-05-01 3:18PM EDT | 7.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| BYND240517P00008000 | 2024-05-01 3:34PM EDT | 8.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 1,127 | 0.00% |
| BYND240517P00008500 | 2024-04-24 11:05AM EDT | 8.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BYND240517P00009000 | 2024-05-01 10:11AM EDT | 9.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,810 | 0.00% |
| BYND240517P00010000 | 2024-05-01 2:02PM EDT | 10.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 5,813 | 0.00% |
| BYND240517P00010500 | 2024-04-23 1:11PM EDT | 10.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BYND240517P00011000 | 2024-04-30 10:17AM EDT | 11.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 0.00% |
| BYND240517P00012000 | 2024-05-01 9:30AM EDT | 12.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| BYND240517P00013000 | 2024-04-25 11:26AM EDT | 13.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| BYND240517P00014000 | 2024-04-16 1:44PM EDT | 14.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| BYND240517P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| BYND240517P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BYND240517P00017000 | 2024-04-11 12:35PM EDT | 17.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| BYND240517P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BYND240517P00019000 | 2024-04-10 1:13PM EDT | 19.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BYND240517P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BYND240517P00028000 | 2024-04-22 9:37AM EDT | 28.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
