Deutsche Märkte schließen in 7 Stunden 50 Minuten
DAX
17.920,20 -11,97 (-0,07%) Euro Stoxx 50
4.899,54 -21,68 (-0,44%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,80 +8,80 (+0,38%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
53.770,55 +174,36 (+0,33%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-04-30 3:46PM EDT | 1.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| BYND240621C00003000 | 2024-04-29 9:51AM EDT | 3.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621C00004000 | 2024-05-01 3:00PM EDT | 4.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240621C00005000 | 2024-04-30 3:04PM EDT | 5.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240621C00006000 | 2024-05-01 3:25PM EDT | 6.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BYND240621C00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| BYND240621C00008000 | 2024-05-01 3:18PM EDT | 8.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| BYND240621C00009000 | 2024-05-01 2:25PM EDT | 9.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240621C00010000 | 2024-05-01 3:47PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| BYND240621C00011000 | 2024-05-01 1:16PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240621C00012000 | 2024-05-01 2:32PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BYND240621C00013000 | 2024-05-01 3:04PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00014000 | 2024-04-30 3:32PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND240621C00015000 | 2024-05-01 12:24PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND240621C00017000 | 2024-05-01 3:09PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00018000 | 2024-04-16 12:53PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240621C00019000 | 2024-04-01 10:03AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 162.89% |
| BYND240621C00020000 | 2024-04-30 9:44AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND240621C00021000 | 2024-02-29 1:10PM EDT | 21.00 | 0.53 | 0.08 | 0.25 | 0.00 | - | - | 2 | 183.98% |
| BYND240621C00022000 | 2024-04-09 9:30AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 197.66% |
| BYND240621C00025000 | 2024-04-30 9:41AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00027000 | 2024-02-28 4:41PM EDT | 27.00 | 0.31 | 0.03 | 0.25 | 0.00 | - | 35 | 533 | 205.08% |
| BYND240621C00030000 | 2024-05-01 3:37PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 268.75% |
| BYND240621P00002000 | 2024-04-23 1:56PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BYND240621P00003000 | 2024-05-01 12:48PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621P00004000 | 2024-04-30 10:00AM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240621P00005000 | 2024-05-01 3:08PM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| BYND240621P00006000 | 2024-05-01 1:53PM EDT | 6.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BYND240621P00007000 | 2024-05-01 3:01PM EDT | 7.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BYND240621P00008000 | 2024-05-01 3:34PM EDT | 8.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240621P00009000 | 2024-05-01 10:11AM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00010000 | 2024-05-01 10:10AM EDT | 10.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00011000 | 2024-04-26 10:50AM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00014000 | 2024-04-19 11:44AM EDT | 14.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00017000 | 2024-04-18 1:50PM EDT | 17.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 171.48% |
| BYND240621P00019000 | 2024-04-30 10:29AM EDT | 19.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00025000 | 2024-04-26 9:47AM EDT | 25.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 361.52% |
| BYND240621P00030000 | 2024-04-19 9:33AM EDT | 30.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
