Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.726,88 +557,04 (+0,91%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719C00004000 | 2024-06-11 2:22PM EDT | 4.00 | 3.07 | 2.23 | 2.89 | 0.00 | - | 50 | 25 | 171.09% |
| BYND240719C00006000 | 2024-06-14 12:32PM EDT | 6.00 | 0.92 | 0.90 | 1.04 | -0.15 | -14.02% | 6 | 21 | 75.59% |
| BYND240719C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.55 | 0.51 | 0.60 | -0.11 | -16.67% | 105 | 183 | 85.16% |
| BYND240719C00008000 | 2024-06-14 3:51PM EDT | 8.00 | 0.39 | 0.35 | 0.42 | +0.01 | +2.63% | 703 | 2,033 | 100.59% |
| BYND240719C00009000 | 2024-06-14 2:58PM EDT | 9.00 | 0.27 | 0.22 | 0.33 | -0.01 | -3.57% | 49 | 280 | 111.13% |
| BYND240719C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.24 | 0.15 | 0.26 | +0.05 | +26.32% | 188 | 939 | 119.73% |
| BYND240719C00011000 | 2024-06-14 3:50PM EDT | 11.00 | 0.20 | 0.15 | 0.21 | -0.03 | -13.04% | 135 | 377 | 131.64% |
| BYND240719C00012000 | 2024-06-14 2:44PM EDT | 12.00 | 0.15 | 0.07 | 0.20 | -0.02 | -11.76% | 11 | 210 | 135.94% |
| BYND240719C00013000 | 2024-06-13 1:17PM EDT | 13.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 5 | 22 | 141.41% |
| BYND240719C00014000 | 2024-06-14 3:56PM EDT | 14.00 | 0.09 | 0.07 | 0.14 | -0.03 | -25.00% | 366 | 10 | 150.78% |
| BYND240719C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 0.15 | 0.03 | 0.16 | +0.03 | +25.00% | 59 | 21 | 157.81% |
| BYND240719C00016000 | 2024-06-13 3:52PM EDT | 16.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 100 | 242 | 166.80% |
| BYND240719C00017000 | 2024-06-14 11:20AM EDT | 17.00 | 0.13 | 0.06 | 1.65 | +0.01 | +8.33% | 55 | 148 | 314.06% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719P00002000 | 2024-05-31 1:44PM EDT | 2.00 | 0.01 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 653.91% |
| BYND240719P00003000 | 2024-06-11 10:48AM EDT | 3.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 68 | 167.19% |
| BYND240719P00004000 | 2024-06-14 2:29PM EDT | 4.00 | 0.10 | 0.03 | 0.12 | +0.05 | +100.00% | 4 | 60 | 120.31% |
| BYND240719P00005000 | 2024-06-14 3:45PM EDT | 5.00 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 29 | 766 | 114.06% |
| BYND240719P00006000 | 2024-06-14 3:27PM EDT | 6.00 | 0.65 | 0.60 | 0.70 | +0.08 | +14.04% | 197 | 2,736 | 121.09% |
| BYND240719P00007000 | 2024-06-14 3:37PM EDT | 7.00 | 1.27 | 1.26 | 1.42 | +0.10 | +8.55% | 108 | 3,814 | 138.28% |
| BYND240719P00008000 | 2024-06-13 11:49AM EDT | 8.00 | 2.00 | 1.98 | 2.15 | +0.05 | +2.56% | 1 | 1,629 | 142.77% |
| BYND240719P00009000 | 2024-06-12 3:30PM EDT | 9.00 | 2.75 | 1.66 | 3.10 | 0.00 | - | 1 | 198 | 59.38% |
| BYND240719P00010000 | 2024-06-13 11:44AM EDT | 10.00 | 3.73 | 3.85 | 4.05 | 0.00 | - | 503 | 553 | 179.69% |
| BYND240719P00011000 | 2024-06-10 1:14PM EDT | 11.00 | 4.55 | 4.80 | 5.05 | 0.00 | - | 1 | 11 | 195.70% |
| BYND240719P00012000 | 2024-06-07 9:52AM EDT | 12.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 9 | 23 | 201.56% |
| BYND240719P00014000 | 2024-05-30 10:15AM EDT | 14.00 | 7.55 | 7.65 | 8.05 | 0.00 | - | 1 | 1 | 229.30% |
| BYND240719P00015000 | 2024-06-12 1:08PM EDT | 15.00 | 8.50 | 8.65 | 8.90 | 0.00 | - | 2 | 2 | 229.10% |
| BYND240719P00016000 | 2024-05-30 3:44PM EDT | 16.00 | 9.25 | 9.60 | 11.20 | 0.00 | - | 2 | 2 | 329.49% |
