Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.866,79 -1.462,98 (-2,42%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-04-15 1:57PM EDT | 3.00 | 3.50 | 1.85 | 4.20 | 0.00 | - | 1 | 9 | 95.70% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 5.00 | 2.45 | 1.74 | 2.81 | 0.00 | - | 2 | 188 | 51.51% |
| BYND251219C00008000 | 2024-04-26 12:41PM EDT | 8.00 | 1.65 | 1.33 | 2.10 | +0.40 | +32.00% | 4 | 2,716 | 68.31% |
| BYND251219C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 1.51 | 0.95 | 1.67 | +0.06 | +4.14% | 26 | 1,157 | 68.46% |
| BYND251219C00013000 | 2024-04-25 10:13AM EDT | 13.00 | 1.01 | 0.82 | 1.30 | 0.00 | - | 1 | 138 | 73.54% |
| BYND251219C00015000 | 2024-04-26 12:41PM EDT | 15.00 | 0.95 | 0.95 | 1.38 | +0.05 | +5.56% | 4 | 1,697 | 83.25% |
| BYND251219C00018000 | 2024-04-16 12:04PM EDT | 18.00 | 1.01 | 0.59 | 1.32 | 0.00 | - | 10 | 198 | 84.08% |
| BYND251219C00020000 | 2024-04-23 3:35PM EDT | 20.00 | 0.79 | 0.51 | 1.17 | 0.00 | - | 7 | 589 | 84.28% |
| BYND251219C00022000 | 2024-04-23 3:41PM EDT | 22.00 | 0.80 | 0.48 | 1.10 | 0.00 | - | 3 | 79 | 86.13% |
| BYND251219C00025000 | 2024-04-25 9:51AM EDT | 25.00 | 0.65 | 0.60 | 0.96 | 0.00 | - | 5 | 356 | 90.53% |
| BYND251219C00027000 | 2024-03-19 2:43PM EDT | 27.00 | 0.87 | 0.38 | 0.93 | 0.00 | - | 1 | 20 | 88.57% |
| BYND251219C00030000 | 2024-03-13 9:56AM EDT | 30.00 | 0.97 | 0.44 | 0.98 | 0.00 | - | 1 | 350 | 94.34% |
| BYND251219C00032000 | 2024-03-07 11:30AM EDT | 32.00 | 0.68 | 0.45 | 1.04 | 0.00 | - | 10 | 62 | 97.85% |
| BYND251219C00035000 | 2024-03-13 10:41AM EDT | 35.00 | 0.88 | 0.39 | 0.88 | 0.00 | - | 1 | 79 | 96.58% |
| BYND251219C00037000 | 2024-04-15 3:36PM EDT | 37.00 | 0.55 | 0.26 | 0.82 | 0.00 | - | 4 | 128 | 94.34% |
| BYND251219C00040000 | 2024-04-25 1:08PM EDT | 40.00 | 0.38 | 0.38 | 0.55 | 0.00 | - | 6 | 1,848 | 93.46% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-04-25 1:51PM EDT | 3.00 | 1.56 | 1.52 | 1.75 | 0.00 | - | 113 | 4,253 | 153.71% |
| BYND251219P00005000 | 2024-04-25 10:13AM EDT | 5.00 | 3.19 | 3.05 | 3.30 | 0.00 | - | 1 | 2,071 | 153.61% |
| BYND251219P00008000 | 2024-04-23 12:10PM EDT | 8.00 | 5.75 | 5.50 | 5.90 | 0.00 | - | 1 | 1,587 | 154.10% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 10.00 | 7.45 | 7.20 | 8.05 | 0.00 | - | 1 | 1,367 | 161.23% |
| BYND251219P00013000 | 2024-04-26 11:23AM EDT | 13.00 | 10.50 | 9.75 | 10.90 | +0.20 | +1.94% | 5 | 66 | 160.60% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 15.00 | 12.65 | 11.50 | 12.70 | 0.00 | - | 2 | 348 | 158.20% |
| BYND251219P00018000 | 2024-04-16 3:34PM EDT | 18.00 | 14.68 | 14.25 | 15.35 | 0.00 | - | 2 | 82 | 155.03% |
| BYND251219P00020000 | 2024-04-16 9:40AM EDT | 20.00 | 16.90 | 16.10 | 17.35 | 0.00 | - | 2 | 98 | 156.64% |
| BYND251219P00022000 | 2024-02-09 1:48PM EDT | 22.00 | 18.50 | 17.50 | 18.70 | 0.00 | - | 2 | 6 | 140.19% |
| BYND251219P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.09 | 20.65 | 22.00 | 0.00 | - | 1 | 20 | 152.15% |
| BYND251219P00027000 | 2024-02-05 12:09PM EDT | 27.00 | 23.35 | 22.00 | 23.80 | 0.00 | - | 1 | 5 | 141.80% |
| BYND251219P00030000 | 2023-11-29 3:12PM EDT | 30.00 | 24.96 | 24.35 | 26.00 | 0.00 | - | 1 | 157 | 123.44% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 133.45% |
| BYND251219P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 30.46 | 29.75 | 31.10 | 0.00 | - | 1 | 35 | 136.62% |
| BYND251219P00037000 | 2024-03-25 3:43PM EDT | 37.00 | 32.32 | 32.30 | 33.45 | 0.00 | - | 4 | 7 | 152.25% |
| BYND251219P00040000 | 2024-04-24 2:18PM EDT | 40.00 | 35.60 | 34.90 | 36.15 | 0.00 | - | 10 | 1,266 | 144.29% |
