Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
39.007,98 +390,88 (+1,01%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.129,73 -420,23 (-0,65%) CMC Crypto 200
1.509,86 -16,56 (-1,08%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00003000 | 2024-05-15 9:41AM EDT | 3.00 | 4.70 | 4.15 | 6.30 | 0.00 | - | - | 0 | 437.89% |
| BYND240628C00006000 | 2024-05-20 10:03AM EDT | 6.00 | 0.87 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 137.70% |
| BYND240628C00006500 | 2024-05-14 12:35PM EDT | 6.50 | 3.52 | 0.00 | 1.42 | 0.00 | - | 2 | 2 | 109.38% |
| BYND240628C00007000 | 2024-05-22 11:59AM EDT | 7.00 | 1.05 | 0.00 | 1.21 | -0.30 | -22.22% | 4 | 3 | 115.23% |
| BYND240628C00007500 | 2024-05-20 2:27PM EDT | 7.50 | 0.91 | 0.59 | 1.14 | 0.00 | - | 6 | 55 | 101.56% |
| BYND240628C00008000 | 2024-05-15 12:30PM EDT | 8.00 | 1.17 | 0.36 | 0.95 | 0.00 | - | 3 | 6 | 98.83% |
| BYND240628C00008500 | 2024-05-22 10:00AM EDT | 8.50 | 0.52 | 0.37 | 0.73 | +0.03 | +6.12% | 11 | 5 | 103.71% |
| BYND240628C00009000 | 2024-05-20 2:20PM EDT | 9.00 | 0.40 | 0.00 | 0.68 | 0.00 | - | 5 | 20 | 92.58% |
| BYND240628C00009500 | 2024-05-14 12:59PM EDT | 9.50 | 1.80 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 98.44% |
| BYND240628C00010000 | 2024-05-20 12:27PM EDT | 10.00 | 0.34 | 0.00 | 0.47 | -0.08 | -19.05% | 3 | 127 | 100.20% |
| BYND240628C00010500 | 2024-05-14 3:34PM EDT | 10.50 | 1.27 | 0.00 | 0.63 | 0.00 | - | - | 10 | 121.09% |
| BYND240628C00011000 | 2024-05-20 1:10PM EDT | 11.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 85 | 111 | 116.21% |
| BYND240628C00012000 | 2024-05-21 1:34PM EDT | 12.00 | 0.20 | 0.09 | 1.23 | 0.00 | - | 5 | 15 | 191.99% |
| BYND240628C00015000 | 2024-05-17 9:47AM EDT | 15.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 1 | 81 | 156.25% |
| BYND240628C00016000 | 2024-05-15 2:39PM EDT | 16.00 | 0.29 | 0.05 | 1.63 | 0.00 | - | - | 1 | 266.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-05-10 3:21PM EDT | 3.50 | 0.03 | 0.01 | 2.13 | 0.00 | - | - | 1 | 413.28% |
| BYND240628P00004000 | 2024-05-09 10:32AM EDT | 4.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 50 | 50 | 180.86% |
| BYND240628P00004500 | 2024-05-16 2:29PM EDT | 4.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 36 | 95.31% |
| BYND240628P00005000 | 2024-05-20 11:02AM EDT | 5.00 | 0.15 | 0.07 | 0.34 | 0.00 | - | 1 | 229 | 123.05% |
| BYND240628P00005500 | 2024-05-16 12:30PM EDT | 5.50 | 0.12 | 0.25 | 0.31 | 0.00 | - | 3 | 133 | 114.06% |
| BYND240628P00006000 | 2024-05-22 11:12AM EDT | 6.00 | 0.47 | 0.40 | 0.55 | -0.02 | -4.08% | 20 | 69 | 119.14% |
| BYND240628P00006500 | 2024-05-21 1:55PM EDT | 6.50 | 0.80 | 0.62 | 0.90 | 0.00 | - | 3 | 130 | 128.91% |
| BYND240628P00007000 | 2024-05-22 3:41PM EDT | 7.00 | 1.07 | 0.33 | 1.23 | -0.09 | -7.76% | 12 | 153 | 102.93% |
| BYND240628P00007500 | 2024-05-22 10:31AM EDT | 7.50 | 1.42 | 0.82 | 1.51 | -0.17 | -10.69% | 1 | 58 | 114.65% |
| BYND240628P00008000 | 2024-05-16 12:58PM EDT | 8.00 | 1.81 | 0.96 | 2.11 | 0.00 | - | 2 | 4 | 120.31% |
| BYND240628P00008500 | 2024-05-22 10:00AM EDT | 8.50 | 2.17 | 2.00 | 2.41 | -0.29 | -11.79% | 1 | 14 | 155.47% |
| BYND240628P00009000 | 2024-05-16 2:17PM EDT | 9.00 | 2.61 | 1.26 | 2.82 | 0.00 | - | 3 | 3 | 95.12% |
| BYND240628P00009500 | 2024-05-16 10:22AM EDT | 9.50 | 2.60 | 2.83 | 3.30 | 0.00 | - | 1 | 12 | 168.16% |
| BYND240628P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 3.33 | 2.16 | 3.75 | 0.00 | - | - | 4 | 106.06% |
| BYND240628P00010500 | 2024-05-13 12:37PM EDT | 10.50 | 3.72 | 2.50 | 4.20 | 0.00 | - | 10 | 10 | 98.63% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 3.65 | 5.65 | 0.00 | - | 1 | 1 | 228.32% |
