Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.079,98 +542,17 (+0,99%) CMC Crypto 200
1.274,58 +3,84 (+0,30%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 5.50 | 1.80 | 1.78 | 2.02 | +0.20 | +12.50% | 1 | 60 | 114.06% |
| BYND240524C00006000 | 2024-05-01 3:58PM EDT | 6.00 | 1.20 | 1.36 | 1.68 | 0.00 | - | 5 | 72 | 113.28% |
| BYND240524C00006500 | 2024-05-01 12:15PM EDT | 6.50 | 1.10 | 1.05 | 1.39 | 0.00 | - | 4 | 6 | 117.58% |
| BYND240524C00007000 | 2024-05-02 1:38PM EDT | 7.00 | 0.90 | 0.82 | 1.00 | +0.22 | +32.35% | 3 | 30 | 111.91% |
| BYND240524C00007500 | 2024-05-02 3:30PM EDT | 7.50 | 0.76 | 0.67 | 0.80 | +0.07 | +10.14% | 13 | 23 | 118.75% |
| BYND240524C00008000 | 2024-05-02 3:58PM EDT | 8.00 | 0.60 | 0.54 | 0.79 | +0.10 | +20.00% | 4 | 18 | 133.98% |
| BYND240524C00008500 | 2024-05-02 3:56PM EDT | 8.50 | 0.45 | 0.38 | 0.67 | +0.11 | +32.35% | 2 | 16 | 134.77% |
| BYND240524C00009000 | 2024-04-26 1:27PM EDT | 9.00 | 0.20 | 0.30 | 0.42 | 0.00 | - | 1 | 107 | 126.76% |
| BYND240524C00009500 | 2024-05-02 10:29AM EDT | 9.50 | 0.30 | 0.21 | 0.45 | +0.04 | +15.38% | 5 | 7 | 136.72% |
| BYND240524C00010000 | 2024-05-02 11:58AM EDT | 10.00 | 0.25 | 0.26 | 0.38 | +0.03 | +13.64% | 2 | 16 | 148.83% |
| BYND240524C00010500 | 2024-04-29 10:43AM EDT | 10.50 | 0.19 | 0.12 | 0.31 | 0.00 | - | 1 | 4 | 140.63% |
| BYND240524C00011000 | 2024-04-16 10:24AM EDT | 11.00 | 0.16 | 0.09 | 0.25 | 0.00 | - | - | 1 | 141.02% |
| BYND240524C00012000 | 2024-05-01 11:36AM EDT | 12.00 | 0.02 | 0.03 | 0.25 | 0.00 | - | 6 | 8 | 151.95% |
| BYND240524C00012500 | 2024-04-15 11:36AM EDT | 12.50 | 0.09 | 0.02 | 0.25 | 0.00 | - | - | 1 | 158.59% |
| BYND240524C00013000 | 2024-04-05 9:49AM EDT | 13.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 166.41% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 191.02% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003500 | 2024-04-23 11:02AM EDT | 3.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 7 | 171.88% |
| BYND240524P00004000 | 2024-04-24 2:43PM EDT | 4.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 2 | 29 | 188.28% |
| BYND240524P00004500 | 2024-04-29 10:39AM EDT | 4.50 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 27 | 170.70% |
| BYND240524P00005000 | 2024-05-01 3:09PM EDT | 5.00 | 0.22 | 0.12 | 0.25 | 0.00 | - | 2 | 73 | 151.56% |
| BYND240524P00005500 | 2024-04-30 3:17PM EDT | 5.50 | 0.43 | 0.21 | 0.44 | 0.00 | - | 3 | 158 | 155.08% |
| BYND240524P00006000 | 2024-05-02 3:58PM EDT | 6.00 | 0.55 | 0.38 | 0.57 | -0.14 | -20.29% | 27 | 138 | 151.56% |
| BYND240524P00006500 | 2024-04-30 12:56PM EDT | 6.50 | 0.90 | 0.59 | 0.87 | 0.00 | - | 1 | 292 | 158.98% |
| BYND240524P00007000 | 2024-05-02 10:49AM EDT | 7.00 | 1.14 | 0.85 | 1.10 | -0.52 | -31.33% | 2 | 68 | 158.01% |
| BYND240524P00007500 | 2024-04-30 1:07PM EDT | 7.50 | 1.67 | 1.14 | 1.48 | 0.00 | - | 4 | 35 | 164.65% |
| BYND240524P00008000 | 2024-04-25 9:52AM EDT | 8.00 | 2.57 | 1.51 | 1.84 | 0.00 | - | 2 | 2 | 170.70% |
| BYND240524P00008500 | 2024-04-19 9:57AM EDT | 8.50 | 2.75 | 1.89 | 2.24 | 0.00 | - | 3 | 7 | 176.56% |
| BYND240524P00009000 | 2024-05-02 9:56AM EDT | 9.00 | 2.65 | 2.30 | 2.63 | -0.73 | -21.60% | 5 | 16 | 180.86% |
| BYND240524P00009500 | 2024-05-02 9:49AM EDT | 9.50 | 3.09 | 2.72 | 3.05 | -0.57 | -15.57% | 5 | 7 | 185.55% |
| BYND240524P00010000 | 2024-05-02 9:45AM EDT | 10.00 | 3.57 | 3.15 | 3.50 | -0.43 | -10.75% | 5 | 45 | 191.02% |
| BYND240524P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.41 | 4.05 | 4.40 | 0.00 | - | 9 | 12 | 200.00% |
| BYND240524P00012000 | 2024-04-12 9:35AM EDT | 12.00 | 5.77 | 4.95 | 5.35 | 0.00 | - | 1 | 2 | 208.20% |
| BYND240524P00012500 | 2024-04-18 12:00PM EDT | 12.50 | 6.33 | 5.45 | 5.85 | 0.00 | - | - | 1 | 217.97% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 7.04 | 5.95 | 6.30 | 0.00 | - | 1 | 3 | 221.88% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 5.25 | 9.35 | 0.00 | - | - | 1 | 270.90% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 9.00 | 6.20 | 10.35 | 0.00 | - | 1 | 3 | 282.03% |
