Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
17.941,19 +9,02 (+0,05%) Euro Stoxx 50
4.904,62 -16,60 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.922,31 +634,81 (+1,17%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-05-01 10:06AM EDT | 3.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| BYND260116C00005000 | 2024-04-30 3:51PM EDT | 5.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 695 | 0.00% |
| BYND260116C00008000 | 2024-05-01 10:43AM EDT | 8.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1,850 | 3.13% |
| BYND260116C00010000 | 2024-05-01 11:14AM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 2,967 | 6.25% |
| BYND260116C00012000 | 2024-05-01 9:54AM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 12.50% |
| BYND260116C00015000 | 2024-05-01 2:01PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,640 | 12.50% |
| BYND260116C00017000 | 2024-04-26 3:25PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| BYND260116C00020000 | 2024-05-01 2:30PM EDT | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 25.00% |
| BYND260116C00022000 | 2024-04-24 10:31AM EDT | 22.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| BYND260116C00025000 | 2024-03-05 11:12AM EDT | 25.00 | 0.98 | 0.59 | 1.40 | 0.00 | - | 2 | 5 | 92.14% |
| BYND260116C00027000 | 2024-04-23 1:45PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-04-30 10:00AM EDT | 3.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22,500 | 12.50% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 5.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12,139 | 6.25% |
| BYND260116P00008000 | 2024-04-29 2:41PM EDT | 8.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| BYND260116P00010000 | 2024-04-30 2:20PM EDT | 10.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,105 | 0.00% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 0.00% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 15.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| BYND260116P00017000 | 2024-03-27 2:08PM EDT | 17.00 | 13.70 | 13.35 | 14.45 | 0.00 | - | 1 | 15 | 157.13% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 20.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| BYND260116P00022000 | 2024-04-26 12:10PM EDT | 22.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BYND260116P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND260116P00027000 | 2024-04-24 1:23PM EDT | 27.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
