Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.563,36 -739,79 (-1,29%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240705C00001500 | 2024-06-27 10:36AM EDT | 1.50 | 5.90 | 4.95 | 7.25 | 0.00 | - | 5 | 0 | 1,793.75% |
| BYND240705C00002000 | 2024-06-25 3:02PM EDT | 2.00 | 5.65 | 3.75 | 5.00 | 0.00 | - | 3 | 0 | 834.38% |
| BYND240705C00002500 | 2024-06-27 2:00PM EDT | 2.50 | 4.61 | 4.00 | 4.65 | 0.00 | - | 4 | 1 | 525.00% |
| BYND240705C00005000 | 2024-06-27 3:17PM EDT | 5.00 | 1.93 | 1.49 | 1.98 | 0.00 | - | 5 | 2 | 132.81% |
| BYND240705C00005500 | 2024-06-26 10:58AM EDT | 5.50 | 0.85 | 1.00 | 1.53 | 0.00 | - | 1 | 6 | 118.75% |
| BYND240705C00006000 | 2024-06-28 3:41PM EDT | 6.00 | 0.72 | 0.61 | 0.96 | -0.11 | -13.25% | 5 | 246 | 88.28% |
| BYND240705C00006500 | 2024-06-28 3:52PM EDT | 6.50 | 0.33 | 0.17 | 0.39 | -0.20 | -37.74% | 283 | 661 | 74.61% |
| BYND240705C00007000 | 2024-06-28 3:59PM EDT | 7.00 | 0.15 | 0.14 | 0.17 | -0.15 | -50.00% | 702 | 1,029 | 73.05% |
| BYND240705C00007500 | 2024-06-28 3:56PM EDT | 7.50 | 0.07 | 0.00 | 0.08 | -0.13 | -65.00% | 666 | 1,223 | 68.75% |
| BYND240705C00008000 | 2024-06-28 3:55PM EDT | 8.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 318 | 700 | 92.19% |
| BYND240705C00008500 | 2024-06-28 1:55PM EDT | 8.50 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 48 | 391 | 114.06% |
| BYND240705C00009000 | 2024-06-28 3:46PM EDT | 9.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 258 | 295 | 125.00% |
| BYND240705C00009500 | 2024-06-25 1:47PM EDT | 9.50 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 50 | 50 | 131.25% |
| BYND240705C00010000 | 2024-06-28 3:37PM EDT | 10.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 203 | 3,696 | 182.81% |
| BYND240705C00011000 | 2024-06-25 1:03PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 320.31% |
| BYND240705C00011500 | 2024-06-24 3:45PM EDT | 11.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 376.56% |
| BYND240705C00012000 | 2024-06-27 2:28PM EDT | 12.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 61 | 122 | 175.00% |
| BYND240705C00014000 | 2024-06-24 12:40PM EDT | 14.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 18 | 29 | 453.13% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240705P00001500 | 2024-06-17 9:30AM EDT | 1.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BYND240705P00003500 | 2024-06-18 12:15PM EDT | 3.50 | 1.61 | 0.00 | 2.13 | 0.00 | - | - | 1 | 910.16% |
| BYND240705P00004000 | 2024-06-21 3:49PM EDT | 4.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 35 | 37 | 757.81% |
| BYND240705P00004500 | 2024-06-28 3:59PM EDT | 4.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 20 | 95 | 178.13% |
| BYND240705P00005000 | 2024-06-28 3:47PM EDT | 5.00 | 0.03 | 0.03 | 0.20 | +0.01 | +50.00% | 246 | 656 | 198.44% |
| BYND240705P00005500 | 2024-06-28 2:34PM EDT | 5.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 1,306 | 109.38% |
| BYND240705P00006000 | 2024-06-28 3:59PM EDT | 6.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 589 | 2,455 | 92.19% |
| BYND240705P00006500 | 2024-06-28 3:57PM EDT | 6.50 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 590 | 1,057 | 90.23% |
| BYND240705P00007000 | 2024-06-28 3:53PM EDT | 7.00 | 0.56 | 0.53 | 0.59 | -0.02 | -3.45% | 186 | 379 | 105.47% |
| BYND240705P00007500 | 2024-06-28 2:48PM EDT | 7.50 | 1.05 | 0.90 | 1.29 | +0.13 | +14.13% | 31 | 49 | 158.98% |
| BYND240705P00008000 | 2024-06-28 12:07PM EDT | 8.00 | 1.32 | 1.37 | 1.55 | -0.34 | -20.48% | 5 | 38 | 150.78% |
| BYND240705P00008500 | 2024-06-28 3:15PM EDT | 8.50 | 2.10 | 1.85 | 2.51 | +0.02 | +0.96% | 1 | 50 | 252.73% |
| BYND240705P00009000 | 2024-06-28 1:40PM EDT | 9.00 | 2.48 | 2.15 | 3.05 | -0.43 | -14.78% | 23 | 94 | 255.47% |
| BYND240705P00009500 | 2024-06-12 11:29AM EDT | 9.50 | 2.23 | 2.41 | 4.55 | 0.00 | - | 1 | 2 | 397.66% |
| BYND240705P00010000 | 2024-06-28 2:39PM EDT | 10.00 | 3.44 | 2.58 | 4.55 | -0.16 | -4.44% | 5 | 2,899 | 290.63% |
| BYND240705P00010500 | 2024-06-21 3:14PM EDT | 10.50 | 4.05 | 3.00 | 5.65 | 0.00 | - | 1 | 1 | 399.22% |
| BYND240705P00011000 | 2024-06-03 3:33PM EDT | 11.00 | 3.98 | 4.20 | 4.75 | 0.00 | - | 2 | 2 | 292.97% |
| BYND240705P00012000 | 2024-06-18 1:50PM EDT | 12.00 | 5.63 | 4.70 | 6.45 | 0.00 | - | - | 10 | 368.75% |
