Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
37.958,80 +330,32 (+0,88%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.111,45 +193,34 (+0,32%) CMC Crypto 200
1.392,39 -4,14 (-0,30%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-04-24 9:52AM EDT | 2.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND250117C00005000 | 2024-04-25 1:08PM EDT | 5.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND250117C00007500 | 2024-04-24 1:05PM EDT | 7.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BYND250117C00009000 | 2024-04-24 3:51PM EDT | 9.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BYND250117C00010000 | 2024-04-25 3:43PM EDT | 10.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BYND250117C00012500 | 2024-04-24 1:42PM EDT | 12.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND250117C00015000 | 2024-04-24 12:04PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND250117C00017500 | 2024-04-25 1:04PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND250117C00020000 | 2024-04-25 11:55AM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BYND250117C00022500 | 2024-04-24 12:02PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND250117C00025000 | 2024-04-24 1:50PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND250117C00027000 | 2024-04-24 10:18AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND250117C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND250117C00032000 | 2024-04-19 10:40AM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND250117C00035000 | 2024-04-10 12:01PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BYND250117C00037000 | 2024-03-18 2:29PM EDT | 37.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 668 | 112.31% |
| BYND250117C00040000 | 2024-04-24 12:39PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-04-25 3:00PM EDT | 2.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BYND250117P00005000 | 2024-04-25 3:43PM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BYND250117P00006000 | 2024-04-23 10:01AM EDT | 6.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BYND250117P00007500 | 2024-04-25 10:13AM EDT | 7.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00009000 | 2024-04-19 3:59PM EDT | 9.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BYND250117P00010000 | 2024-04-25 9:32AM EDT | 10.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00012500 | 2024-04-25 10:13AM EDT | 12.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00015000 | 2024-04-25 11:22AM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND250117P00017500 | 2024-04-25 9:32AM EDT | 17.50 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00020000 | 2024-04-19 1:58PM EDT | 20.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.65 | 18.15 | 0.00 | - | 1 | 212 | 178.03% |
| BYND250117P00025000 | 2024-04-08 9:44AM EDT | 25.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00027000 | 2024-04-18 11:20AM EDT | 27.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00030000 | 2024-02-29 1:35PM EDT | 30.00 | 24.19 | 23.95 | 24.50 | 0.00 | - | 12 | 321 | 133.89% |
| BYND250117P00032000 | 2024-01-22 10:57AM EDT | 32.00 | 26.22 | 27.10 | 29.00 | 0.00 | - | 1 | 297 | 227.73% |
| BYND250117P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 29.28 | 28.60 | 29.35 | 0.00 | - | 1 | 349 | 123.63% |
| BYND250117P00037000 | 2024-02-28 10:46AM EDT | 37.00 | 31.16 | 30.55 | 31.35 | 0.00 | - | 6 | 14 | 124.02% |
| BYND250117P00040000 | 2024-04-19 3:05PM EDT | 40.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
