Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.054,74 +151,45 (+0,40%) Gold
2.311,30 +0,30 (+0,01%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.111,64 +1.853,38 (+3,48%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 5.70 | 6.35 | 0.00 | - | - | 0 | 50.00% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 4.70 | 5.35 | 0.00 | - | - | 10 | 50.00% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 3.90 | 4.30 | 0.00 | - | - | 1 | 77.34% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 6.00 | 1.88 | 1.75 | 2.18 | 0.00 | - | 4 | 13 | 73.83% |
| BYND241115C00007000 | 2024-04-30 10:29AM EDT | 7.00 | 1.40 | 1.44 | 1.74 | 0.00 | - | 10 | 23 | 77.64% |
| BYND241115C00008000 | 2024-05-01 1:39PM EDT | 8.00 | 1.37 | 1.20 | 1.49 | 0.00 | - | 7 | 56 | 82.42% |
| BYND241115C00009000 | 2024-05-02 12:06PM EDT | 9.00 | 1.16 | 0.99 | 1.39 | +0.05 | +4.50% | 8 | 20 | 87.99% |
| BYND241115C00010000 | 2024-05-02 11:23AM EDT | 10.00 | 1.11 | 0.86 | 1.21 | +0.06 | +5.71% | 10 | 69 | 91.02% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 11.00 | 0.69 | 0.73 | 1.10 | 0.00 | - | 3 | 76 | 93.85% |
| BYND241115C00012000 | 2024-04-22 2:56PM EDT | 12.00 | 0.60 | 0.60 | 0.98 | 0.00 | - | - | 3 | 94.92% |
| BYND241115C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.60 | 0.56 | 0.94 | 0.00 | - | 1 | 11 | 99.32% |
| BYND241115C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.40 | 0.49 | 0.83 | 0.00 | - | - | 4 | 100.10% |
| BYND241115C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.45 | 0.42 | 0.70 | 0.00 | - | 1 | 9 | 99.41% |
| BYND241115C00016000 | 2024-04-30 9:44AM EDT | 16.00 | 0.50 | 0.37 | 0.53 | 0.00 | - | 1 | 227 | 97.07% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 3 | 173.44% |
| BYND241115P00002000 | 2024-04-26 10:53AM EDT | 2.00 | 0.29 | 0.19 | 0.32 | 0.00 | - | 1 | 87 | 153.13% |
| BYND241115P00003000 | 2024-04-29 3:39PM EDT | 3.00 | 0.60 | 0.53 | 0.74 | 0.00 | - | 2 | 54 | 155.47% |
| BYND241115P00004000 | 2024-05-02 10:20AM EDT | 4.00 | 1.10 | 1.01 | 1.22 | -0.03 | -2.65% | 1 | 288 | 155.08% |
| BYND241115P00005000 | 2024-05-01 11:14AM EDT | 5.00 | 1.65 | 1.58 | 1.86 | 0.00 | - | 10 | 111 | 157.42% |
| BYND241115P00006000 | 2024-05-01 3:44PM EDT | 6.00 | 2.45 | 2.22 | 2.64 | 0.00 | - | 1 | 142 | 161.72% |
| BYND241115P00007000 | 2024-05-02 10:20AM EDT | 7.00 | 3.19 | 2.93 | 3.30 | +0.09 | +2.90% | 1 | 89 | 160.74% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.31 | 3.65 | 4.20 | 0.00 | - | 4 | 18 | 164.45% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 9.00 | 5.09 | 4.45 | 5.00 | 0.00 | - | 10 | 26 | 165.72% |
| BYND241115P00010000 | 2024-05-01 2:13PM EDT | 10.00 | 5.58 | 5.30 | 5.85 | 0.00 | - | 26 | 41 | 168.07% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 11.00 | 6.54 | 6.15 | 6.85 | 0.00 | - | - | 1 | 172.95% |
| BYND241115P00012000 | 2024-04-19 11:47AM EDT | 12.00 | 7.66 | 7.05 | 7.75 | 0.00 | - | 3 | 7 | 175.59% |
| BYND241115P00013000 | 2024-05-01 9:42AM EDT | 13.00 | 8.37 | 7.90 | 8.65 | 0.00 | - | 4 | 8 | 176.17% |
| BYND241115P00014000 | 2024-04-24 10:10AM EDT | 14.00 | 9.60 | 8.90 | 9.50 | 0.00 | - | 5 | 20 | 178.61% |
| BYND241115P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 8.35 | 9.75 | 10.40 | 0.00 | - | 1 | 8 | 178.13% |
| BYND241115P00016000 | 2024-05-01 9:41AM EDT | 16.00 | 11.09 | 10.65 | 11.40 | 0.00 | - | 4 | 8 | 180.66% |
