Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.343,44 +152,81 (+0,26%) CMC Crypto 200
1.326,97 +49,99 (+3,91%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00006000 | 2024-05-02 9:50AM EDT | 6.00 | 1.50 | 2.12 | 2.65 | 0.00 | - | 7 | 8 | 109.77% |
| BYND240531C00006500 | 2024-05-03 12:02PM EDT | 6.50 | 1.44 | 1.74 | 2.31 | +0.36 | +33.33% | 3 | 7 | 114.84% |
| BYND240531C00007000 | 2024-05-03 3:57PM EDT | 7.00 | 1.65 | 1.48 | 1.95 | +0.68 | +70.10% | 23 | 65 | 119.34% |
| BYND240531C00007500 | 2024-05-03 3:56PM EDT | 7.50 | 1.20 | 1.17 | 1.74 | +0.42 | +53.85% | 50 | 69 | 123.63% |
| BYND240531C00008000 | 2024-05-03 3:48PM EDT | 8.00 | 1.05 | 1.07 | 1.51 | +0.30 | +40.00% | 12 | 27 | 133.79% |
| BYND240531C00008500 | 2024-05-01 3:10PM EDT | 8.50 | 0.44 | 0.79 | 1.30 | 0.00 | - | 1 | 9 | 130.08% |
| BYND240531C00009000 | 2024-05-03 2:01PM EDT | 9.00 | 0.55 | 0.88 | 1.15 | +0.13 | +30.95% | 7 | 48 | 147.27% |
| BYND240531C00010000 | 2024-05-03 3:51PM EDT | 10.00 | 0.67 | 0.48 | 0.91 | +0.45 | +204.55% | 11 | 153 | 143.55% |
| BYND240531C00010500 | 2024-05-03 3:46PM EDT | 10.50 | 0.39 | 0.40 | 0.81 | +0.39 | - | 1 | 0 | 146.29% |
| BYND240531C00011000 | 2024-05-03 3:42PM EDT | 11.00 | 0.28 | 0.22 | 0.68 | +0.04 | +16.67% | 21 | 118 | 138.67% |
| BYND240531C00011500 | 2024-05-03 3:49PM EDT | 11.50 | 0.27 | 0.30 | 0.55 | +0.27 | - | 2 | 0 | 145.90% |
| BYND240531C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.38 | 0.13 | 0.56 | +0.33 | +660.00% | 2 | 1 | 144.14% |
| BYND240531C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.28 | 0.15 | 0.49 | +0.28 | - | 2 | 0 | 149.22% |
| BYND240531C00013000 | 2024-05-03 3:49PM EDT | 13.00 | 0.23 | 0.10 | 0.43 | +0.23 | - | 1 | 0 | 148.44% |
| BYND240531C00014000 | 2024-05-03 3:52PM EDT | 14.00 | 0.20 | 0.04 | 0.20 | +0.20 | - | 20 | 0 | 132.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00003500 | 2024-04-30 9:48AM EDT | 3.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 50 | 54 | 193.75% |
| BYND240531P00004000 | 2024-05-03 3:58PM EDT | 4.00 | 0.10 | 0.01 | 0.10 | -0.06 | -37.50% | 14 | 5 | 163.28% |
| BYND240531P00004500 | 2024-04-22 9:30AM EDT | 4.50 | 0.32 | 0.01 | 0.25 | 0.00 | - | 1 | 29 | 171.88% |
| BYND240531P00005000 | 2024-05-01 2:54PM EDT | 5.00 | 0.33 | 0.13 | 0.28 | 0.00 | - | 1 | 53 | 168.75% |
| BYND240531P00005500 | 2024-05-03 10:23AM EDT | 5.50 | 0.41 | 0.22 | 0.42 | -0.11 | -21.15% | 1 | 60 | 169.14% |
| BYND240531P00006000 | 2024-05-03 1:11PM EDT | 6.00 | 0.45 | 0.19 | 0.58 | -0.19 | -29.69% | 31 | 35 | 155.08% |
| BYND240531P00006500 | 2024-05-03 10:23AM EDT | 6.50 | 0.79 | 0.36 | 0.77 | -0.06 | -7.06% | 1 | 75 | 157.42% |
| BYND240531P00007000 | 2024-05-03 12:42PM EDT | 7.00 | 1.03 | 0.60 | 1.03 | -0.63 | -37.95% | 6 | 33 | 164.06% |
| BYND240531P00007500 | 2024-05-01 10:31AM EDT | 7.50 | 1.70 | 0.81 | 1.28 | 0.00 | - | 3 | 5 | 163.09% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 8.00 | 2.44 | 1.05 | 1.57 | 0.00 | - | 1 | 1 | 162.89% |
| BYND240531P00008500 | 2024-04-29 11:50AM EDT | 8.50 | 2.52 | 1.33 | 1.91 | +2.52 | - | - | 5 | 164.45% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 9.00 | 3.22 | 1.69 | 2.26 | 0.00 | - | 1 | 11 | 168.36% |
| BYND240531P00010500 | 2024-04-26 1:47PM EDT | 10.50 | 4.60 | 2.86 | 3.45 | 0.00 | - | 6 | 6 | 179.49% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 11.00 | 5.12 | 3.30 | 3.90 | 0.00 | - | 2 | 6 | 185.55% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 12.00 | 6.17 | 4.15 | 4.75 | 0.00 | - | - | 1 | 189.45% |
