Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.838,56 +31,79 (+0,08%) Gold
2.427,10 -11,40 (-0,47%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.213,05 +2.107,31 (+3,39%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607C00005500 | 2024-05-14 10:33AM EDT | 5.50 | 4.60 | 0.32 | 3.80 | 0.00 | - | 1 | 0 | 164.84% |
| BYND240607C00006000 | 2024-05-21 10:34AM EDT | 6.00 | 1.45 | 1.11 | 1.60 | 0.00 | - | 1 | 89 | 82.03% |
| BYND240607C00006500 | 2024-05-17 10:43AM EDT | 6.50 | 1.00 | 0.52 | 2.77 | 0.00 | - | 15 | 94 | 202.73% |
| BYND240607C00007000 | 2024-05-15 12:11PM EDT | 7.00 | 1.21 | 0.15 | 2.86 | 0.00 | - | 3 | 33 | 218.75% |
| BYND240607C00007500 | 2024-05-20 3:10PM EDT | 7.50 | 0.47 | 0.21 | 0.90 | -0.08 | -14.55% | 3 | 82 | 101.95% |
| BYND240607C00008000 | 2024-05-21 10:33AM EDT | 8.00 | 0.60 | 0.30 | 0.55 | +0.36 | +150.00% | 2 | 161 | 108.98% |
| BYND240607C00008500 | 2024-05-20 11:46AM EDT | 8.50 | 0.34 | 0.10 | 0.45 | 0.00 | - | 7 | 36 | 105.47% |
| BYND240607C00009000 | 2024-05-16 10:25AM EDT | 9.00 | 0.53 | 0.20 | 0.35 | 0.00 | - | 1 | 92 | 123.83% |
| BYND240607C00009500 | 2024-05-20 3:53PM EDT | 9.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 112.50% |
| BYND240607C00010000 | 2024-05-20 3:53PM EDT | 10.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 4 | 694 | 131.25% |
| BYND240607C00010500 | 2024-05-20 10:04AM EDT | 10.50 | 0.25 | 0.00 | 0.24 | 0.00 | - | 10 | 20 | 130.08% |
| BYND240607C00011000 | 2024-05-20 2:21PM EDT | 11.00 | 0.15 | 0.03 | 0.94 | 0.00 | - | 13 | 65 | 222.27% |
| BYND240607C00011500 | 2024-05-16 9:35AM EDT | 11.50 | 0.50 | 0.01 | 1.13 | 0.00 | - | 1 | 41 | 250.39% |
| BYND240607C00012000 | 2024-05-16 10:56AM EDT | 12.00 | 0.26 | 0.01 | 1.18 | 0.00 | - | 37 | 53 | 266.80% |
| BYND240607C00015000 | 2024-05-20 2:21PM EDT | 15.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 20 | 136 | 307.03% |
| BYND240607C00016000 | 2024-05-17 11:53AM EDT | 16.00 | 0.33 | 0.01 | 0.65 | 0.00 | - | 1 | 1 | 283.59% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 203.13% |
| BYND240607P00003500 | 2024-05-20 10:17AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 153.13% |
| BYND240607P00004000 | 2024-05-13 1:01PM EDT | 4.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 38 | 178.13% |
| BYND240607P00004500 | 2024-05-09 11:33AM EDT | 4.50 | 0.09 | 0.01 | 1.90 | 0.00 | - | 2 | 107 | 414.45% |
| BYND240607P00005000 | 2024-05-15 1:44PM EDT | 5.00 | 0.08 | 0.01 | 0.84 | 0.00 | - | 2 | 184 | 233.98% |
| BYND240607P00005500 | 2024-05-20 12:07PM EDT | 5.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 21 | 1,204 | 101.56% |
| BYND240607P00006000 | 2024-05-21 11:40AM EDT | 6.00 | 0.15 | 0.15 | 0.27 | -0.05 | -25.00% | 11 | 640 | 112.50% |
| BYND240607P00006500 | 2024-05-20 3:03PM EDT | 6.50 | 0.36 | 0.25 | 0.47 | 0.00 | - | 307 | 493 | 110.94% |
| BYND240607P00007000 | 2024-05-21 11:39AM EDT | 7.00 | 0.50 | 0.45 | 0.67 | -0.14 | -21.87% | 14 | 242 | 108.59% |
| BYND240607P00007500 | 2024-05-15 3:59PM EDT | 7.50 | 1.13 | 0.61 | 1.30 | 0.00 | - | 8 | 20 | 127.73% |
| BYND240607P00008000 | 2024-05-20 9:43AM EDT | 8.00 | 1.44 | 0.28 | 1.76 | 0.00 | - | 1 | 180 | 85.94% |
| BYND240607P00008500 | 2024-05-14 9:45AM EDT | 8.50 | 1.41 | 0.22 | 1.97 | 0.00 | - | 1 | 2 | 181.64% |
| BYND240607P00009000 | 2024-05-17 9:35AM EDT | 9.00 | 1.22 | 1.52 | 2.42 | 0.00 | - | 4 | 17 | 116.02% |
| BYND240607P00010000 | 2024-05-15 9:44AM EDT | 10.00 | 3.20 | 1.22 | 3.35 | 0.00 | - | 2 | 24 | 217.19% |
| BYND240607P00010500 | 2024-05-09 9:42AM EDT | 10.50 | 3.97 | 1.53 | 3.80 | 0.00 | - | 1 | 1 | 223.44% |
| BYND240607P00011000 | 2024-05-20 3:33PM EDT | 11.00 | 4.07 | 2.07 | 4.30 | 0.00 | - | 3 | 6 | 236.72% |
| BYND240607P00012000 | 2024-05-20 3:32PM EDT | 12.00 | 5.02 | 2.92 | 5.30 | 0.00 | - | 2 | 2 | 261.33% |
| BYND240607P00016000 | 2024-05-17 11:53AM EDT | 16.00 | 8.72 | 6.75 | 10.95 | 0.00 | - | 1 | 1 | 219.53% |
