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
56.575,46 -792,02 (-1,38%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240726C00002000 | 2024-06-24 2:02PM EDT | 2.00 | 4.55 | 4.35 | 6.75 | 0.00 | - | 2 | 0 | 672.66% |
| BYND240726C00004500 | 2024-06-26 1:28PM EDT | 4.50 | 2.00 | 1.99 | 4.25 | 0.00 | - | 2 | 0 | 303.91% |
| BYND240726C00006000 | 2024-06-27 3:28PM EDT | 6.00 | 1.25 | 0.34 | 1.72 | 0.00 | - | 10 | 47 | 87.11% |
| BYND240726C00007000 | 2024-06-28 2:58PM EDT | 7.00 | 0.46 | 0.45 | 0.53 | -0.18 | -28.12% | 138 | 161 | 82.62% |
| BYND240726C00007500 | 2024-06-28 2:40PM EDT | 7.50 | 0.41 | 0.26 | 0.59 | -0.09 | -18.00% | 44 | 53 | 96.48% |
| BYND240726C00008000 | 2024-06-28 2:57PM EDT | 8.00 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 18 | 177 | 100.39% |
| BYND240726C00008500 | 2024-06-11 12:56PM EDT | 8.50 | 0.65 | 0.00 | 1.45 | 0.00 | - | - | 10 | 174.61% |
| BYND240726C00009000 | 2024-06-28 3:18PM EDT | 9.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 53 | 45 | 102.34% |
| BYND240726C00009500 | 2024-06-28 10:28AM EDT | 9.50 | 0.35 | 0.00 | 1.19 | +0.08 | +29.63% | 10 | 2 | 184.96% |
| BYND240726C00010000 | 2024-06-27 2:27PM EDT | 10.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 10 | 73 | 121.09% |
| BYND240726C00010500 | 2024-06-28 3:36PM EDT | 10.50 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 4 | 77 | 116.41% |
| BYND240726C00014000 | 2024-06-10 1:17PM EDT | 14.00 | 0.19 | 0.00 | 1.48 | 0.00 | - | - | 10 | 292.58% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240726P00004500 | 2024-06-26 10:40AM EDT | 4.50 | 0.14 | 0.00 | 0.63 | 0.00 | - | 8 | 15 | 178.13% |
| BYND240726P00005000 | 2024-06-28 3:06PM EDT | 5.00 | 0.20 | 0.03 | 0.30 | +0.11 | +122.22% | 2 | 382 | 112.50% |
| BYND240726P00005500 | 2024-06-28 3:39PM EDT | 5.50 | 0.33 | 0.22 | 0.63 | -0.11 | -25.00% | 215 | 571 | 135.16% |
| BYND240726P00006000 | 2024-06-28 3:06PM EDT | 6.00 | 0.60 | 0.38 | 0.65 | +0.07 | +13.21% | 144 | 246 | 117.58% |
| BYND240726P00006500 | 2024-06-28 2:49PM EDT | 6.50 | 0.89 | 0.00 | 0.98 | -0.08 | -8.25% | 1 | 305 | 80.86% |
| BYND240726P00007000 | 2024-06-27 3:00PM EDT | 7.00 | 0.95 | 0.58 | 1.35 | 0.00 | - | 31 | 160 | 107.62% |
| BYND240726P00007500 | 2024-06-25 1:13PM EDT | 7.50 | 1.70 | 1.26 | 1.99 | 0.00 | - | 4 | 9 | 152.73% |
| BYND240726P00008000 | 2024-06-10 10:16AM EDT | 8.00 | 1.83 | 1.72 | 2.49 | 0.00 | - | - | 2 | 169.92% |
| BYND240726P00008500 | 2024-06-12 2:56PM EDT | 8.50 | 2.36 | 1.92 | 2.99 | 0.00 | - | - | 4 | 166.41% |
| BYND240726P00009000 | 2024-06-26 12:10PM EDT | 9.00 | 2.88 | 2.62 | 3.40 | 0.00 | - | 1 | 12 | 189.45% |
