Deutsche Märkte schließen in 5 Stunden 39 Minuten
DAX
17.933,75 +1,58 (+0,01%) Euro Stoxx 50
4.897,32 -23,90 (-0,49%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,20 -1,80 (-0,08%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.975,16 +605,58 (+1,13%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-03-06 3:18PM EDT | 2.00 | 6.13 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 302.73% |
| BYND240816C00003000 | 2024-04-22 10:23AM EDT | 3.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240816C00004000 | 2024-04-26 2:27PM EDT | 4.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240816C00005000 | 2024-05-01 10:32AM EDT | 5.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240816C00006000 | 2024-05-01 3:02PM EDT | 6.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240816C00007000 | 2024-05-01 3:20PM EDT | 7.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| BYND240816C00008000 | 2024-05-01 3:24PM EDT | 8.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BYND240816C00009000 | 2024-04-30 9:38AM EDT | 9.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND240816C00010000 | 2024-04-30 10:31AM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BYND240816C00011000 | 2024-04-30 1:40PM EDT | 11.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240816C00012000 | 2024-04-29 9:41AM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240816C00013000 | 2024-04-29 9:30AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND240816C00014000 | 2024-04-17 2:28PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240816C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240816C00016000 | 2024-04-19 12:22PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00017000 | 2024-05-01 12:15PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240816C00018000 | 2024-04-23 2:18PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND240816C00019000 | 2024-04-02 12:30PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00020000 | 2024-05-01 1:30PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 130.08% |
| BYND240816C00025000 | 2024-04-09 10:54AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240816C00027000 | 2024-04-16 12:13PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240816C00028000 | 2024-04-16 2:09PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-04-24 3:22PM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND240816P00003000 | 2024-04-25 2:47PM EDT | 3.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240816P00004000 | 2024-04-30 3:41PM EDT | 4.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| BYND240816P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BYND240816P00006000 | 2024-04-26 1:48PM EDT | 6.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BYND240816P00007000 | 2024-04-29 3:26PM EDT | 7.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240816P00008000 | 2024-05-01 3:08PM EDT | 8.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240816P00009000 | 2024-05-01 2:02PM EDT | 9.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240816P00011000 | 2024-05-01 2:13PM EDT | 11.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BYND240816P00012000 | 2024-04-19 10:28AM EDT | 12.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240816P00013000 | 2024-05-01 9:42AM EDT | 13.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240816P00014000 | 2024-04-17 3:01PM EDT | 14.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240816P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240816P00016000 | 2024-05-01 9:41AM EDT | 16.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240816P00019000 | 2024-02-26 11:27AM EDT | 19.00 | 14.01 | 12.40 | 13.05 | 0.00 | - | 1 | 2 | 158.59% |
| BYND240816P00020000 | 2024-04-18 10:47AM EDT | 20.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240816P00022000 | 2024-03-19 1:29PM EDT | 22.00 | 16.18 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 229.30% |
| BYND240816P00025000 | 2024-04-12 2:00PM EDT | 25.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240816P00028000 | 2024-04-18 10:47AM EDT | 28.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
