Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.340,26 -299,53 (-0,86%) Gold
1.786,40 +23,70 (+1,34%) EUR/USD
1,1312 +0,0006 (+0,06%) BTC-EUR
47.422,59 -3.285,27 (-6,48%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211203C00040000 | 2021-12-01 1:10PM EST | 40.00 | 30.29 | 23.25 | 25.90 | 0.00 | - | 1 | 25 | 675.78% |
| BYND211203C00050000 | 2021-12-02 2:22PM EST | 50.00 | 17.70 | 13.15 | 15.85 | 0.00 | - | 1 | 59 | 397.27% |
| BYND211203C00055000 | 2021-11-19 9:55AM EST | 55.00 | 22.55 | 8.20 | 10.50 | 0.00 | - | 1 | 21 | 257.42% |
| BYND211203C00060000 | 2021-12-03 2:02PM EST | 60.00 | 4.05 | 3.50 | 3.85 | -3.50 | -46.36% | 26 | 12 | 70.31% |
| BYND211203C00065000 | 2021-12-03 2:43PM EST | 65.00 | 0.20 | 0.10 | 0.13 | -2.80 | -93.33% | 268 | 57 | 39.06% |
| BYND211203C00070000 | 2021-12-03 3:01PM EST | 70.00 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 265 | 524 | 96.88% |
| BYND211203C00071000 | 2021-12-03 2:48PM EST | 71.00 | 0.02 | 0.01 | 0.04 | -0.26 | -92.86% | 64 | 134 | 98.44% |
| BYND211203C00072000 | 2021-12-03 3:01PM EST | 72.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 38 | 362 | 106.25% |
| BYND211203C00073000 | 2021-12-03 2:46PM EST | 73.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 43 | 247 | 112.50% |
| BYND211203C00074000 | 2021-12-03 2:57PM EST | 74.00 | 0.01 | 0.02 | 0.03 | -0.08 | -88.89% | 64 | 597 | 131.25% |
| BYND211203C00075000 | 2021-12-03 2:11PM EST | 75.00 | 0.01 | 0.02 | 0.07 | -0.06 | -85.71% | 66 | 742 | 153.13% |
| BYND211203C00076000 | 2021-12-03 2:57PM EST | 76.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 21 | 460 | 157.81% |
| BYND211203C00077000 | 2021-12-03 2:43PM EST | 77.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 9 | 290 | 143.75% |
| BYND211203C00078000 | 2021-12-03 2:43PM EST | 78.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 7 | 222 | 180.47% |
| BYND211203C00079000 | 2021-12-03 2:28PM EST | 79.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 5 | 2,565 | 185.94% |
| BYND211203C00080000 | 2021-12-03 2:55PM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 741 | 156.25% |
| BYND211203C00081000 | 2021-12-03 2:27PM EST | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 242 | 175.00% |
| BYND211203C00082000 | 2021-12-03 1:53PM EST | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 2,768 | 184.38% |
| BYND211203C00083000 | 2021-12-03 11:37AM EST | 83.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 213 | 200.00% |
| BYND211203C00084000 | 2021-12-03 1:11PM EST | 84.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 303 | 639 | 215.63% |
| BYND211203C00085000 | 2021-12-03 2:45PM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 877 | 206.25% |
| BYND211203C00086000 | 2021-12-03 12:19PM EST | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 199 | 212.50% |
| BYND211203C00087000 | 2021-12-01 3:47PM EST | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 150 | 206.25% |
| BYND211203C00088000 | 2021-12-02 3:06PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 212.50% |
| BYND211203C00089000 | 2021-12-01 3:32PM EST | 89.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 87 | 218.75% |
| BYND211203C00090000 | 2021-12-03 12:14PM EST | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 657 | 225.00% |
| BYND211203C00091000 | 2021-12-02 10:44AM EST | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 109 | 237.50% |
| BYND211203C00092000 | 2021-12-01 10:00AM EST | 92.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 189 | 237.50% |
| BYND211203C00093000 | 2021-12-01 10:25AM EST | 93.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 250.00% |
| BYND211203C00094000 | 2021-11-24 3:12PM EST | 94.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 250.00% |
| BYND211203C00095000 | 2021-12-03 9:32AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,550 | 262.50% |
| BYND211203C00096000 | 2021-12-03 2:49PM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 76 | 262.50% |
| BYND211203C00097000 | 2021-11-29 10:03AM EST | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 67 | 275.00% |
| BYND211203C00098000 | 2021-11-29 2:57PM EST | 98.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 159 | 275.00% |
| BYND211203C00099000 | 2021-11-29 1:31PM EST | 99.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 281.25% |
| BYND211203C00100000 | 2021-12-03 9:42AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 436 | 287.50% |
| BYND211203C00101000 | 2021-11-30 9:31AM EST | 101.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 218 | 337.50% |
| BYND211203C00102000 | 2021-11-29 10:35AM EST | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 193 | 300.00% |
| BYND211203C00103000 | 2021-11-29 1:34PM EST | 103.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 32 | 356.25% |
| BYND211203C00104000 | 2021-12-03 11:23AM EST | 104.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 121 | 362.50% |
| BYND211203C00105000 | 2021-11-29 12:00PM EST | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 385 | 312.50% |
| BYND211203C00106000 | 2021-12-03 11:23AM EST | 106.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 460.16% |
| BYND211203C00107000 | 2021-11-24 1:34PM EST | 107.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 325.00% |
| BYND211203C00108000 | 2021-11-29 10:21AM EST | 108.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 474.22% |
| BYND211203C00109000 | 2021-11-29 12:23PM EST | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 61 | 337.50% |
| BYND211203C00110000 | 2021-11-30 11:28AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 337.50% |
| BYND211203C00111000 | 2021-11-29 11:41AM EST | 111.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 24 | 493.75% |
| BYND211203C00112000 | 2021-11-29 1:44PM EST | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 375.00% |
| BYND211203C00113000 | 2021-11-24 1:45PM EST | 113.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 37 | 510.16% |
| BYND211203C00114000 | 2021-12-01 3:12PM EST | 114.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 34 | 514.06% |
| BYND211203C00115000 | 2021-11-22 10:44AM EST | 115.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 12 | 57 | 539.06% |
| BYND211203C00116000 | 2021-11-24 10:36AM EST | 116.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 46 | 526.56% |
| BYND211203C00117000 | 2021-11-24 10:35AM EST | 117.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 58 | 532.81% |
| BYND211203C00118000 | 2021-12-02 10:55AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 375.00% |
| BYND211203C00119000 | 2021-11-29 1:34PM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 72 | 387.50% |
| BYND211203C00120000 | 2021-11-29 1:34PM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 64 | 387.50% |
| BYND211203C00121000 | 2021-11-24 11:30AM EST | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 418.75% |
| BYND211203C00122000 | 2021-11-12 3:44PM EST | 122.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 562.50% |
| BYND211203C00125000 | 2021-11-24 9:49AM EST | 125.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 579.69% |
| BYND211203C00130000 | 2021-11-22 3:44PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 437.50% |
| BYND211203C00135000 | 2021-11-29 11:42AM EST | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 187 | 525.00% |
| BYND211203C00140000 | 2021-11-10 1:50PM EST | 140.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 658.59% |
| BYND211203C00150000 | 2021-11-29 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 512.50% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211203P00040000 | 2021-11-26 9:36AM EST | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 485.16% |
| BYND211203P00045000 | 2021-12-03 2:46PM EST | 45.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 297 | 284.38% |
| BYND211203P00050000 | 2021-12-03 10:20AM EST | 50.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 99 | 286 | 206.25% |
| BYND211203P00055000 | 2021-12-03 2:24PM EST | 55.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 311 | 411 | 125.00% |
| BYND211203P00060000 | 2021-12-03 2:57PM EST | 60.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 908 | 841 | 75.78% |
| BYND211203P00065000 | 2021-12-03 3:02PM EST | 65.00 | 1.51 | 1.45 | 1.64 | +1.11 | +277.50% | 882 | 1,211 | 60.35% |
| BYND211203P00068000 | 2021-12-03 2:26PM EST | 68.00 | 3.95 | 4.25 | 4.55 | +2.61 | +194.78% | 436 | 2,193 | 102.73% |
| BYND211203P00068500 | 2021-12-03 2:25PM EST | 68.50 | 4.75 | 4.70 | 5.05 | +2.86 | +151.32% | 14 | 1,735 | 107.03% |
| BYND211203P00069000 | 2021-12-03 2:56PM EST | 69.00 | 5.10 | 5.30 | 5.50 | +3.48 | +214.81% | 19 | 402 | 118.75% |
| BYND211203P00070000 | 2021-12-03 2:46PM EST | 70.00 | 5.90 | 6.00 | 6.60 | +2.80 | +90.32% | 84 | 704 | 114.45% |
| BYND211203P00071000 | 2021-12-03 3:01PM EST | 71.00 | 7.15 | 7.05 | 7.55 | +3.43 | +92.20% | 11 | 170 | 127.73% |
| BYND211203P00072000 | 2021-12-03 2:29PM EST | 72.00 | 7.85 | 8.05 | 8.65 | +3.78 | +92.87% | 60 | 157 | 152.73% |
| BYND211203P00073000 | 2021-12-03 1:26PM EST | 73.00 | 7.78 | 9.00 | 9.45 | +2.98 | +62.08% | 23 | 131 | 123.44% |
| BYND211203P00074000 | 2021-12-03 2:58PM EST | 74.00 | 10.20 | 10.10 | 10.50 | +3.45 | +51.11% | 16 | 174 | 165.23% |
| BYND211203P00075000 | 2021-12-03 2:49PM EST | 75.00 | 10.92 | 10.95 | 11.55 | +3.28 | +42.93% | 41 | 466 | 157.81% |
| BYND211203P00076000 | 2021-12-03 2:58PM EST | 76.00 | 12.10 | 12.05 | 12.50 | +3.65 | +43.20% | 7 | 107 | 179.69% |
| BYND211203P00077000 | 2021-12-03 2:23PM EST | 77.00 | 13.10 | 13.10 | 13.50 | +4.30 | +48.86% | 6 | 155 | 199.61% |
| BYND211203P00078000 | 2021-12-03 2:58PM EST | 78.00 | 14.15 | 14.10 | 14.65 | +2.83 | +25.00% | 30 | 96 | 233.59% |
| BYND211203P00079000 | 2021-12-03 2:49PM EST | 79.00 | 14.93 | 14.95 | 15.55 | +4.03 | +36.97% | 7 | 261 | 199.22% |
| BYND211203P00080000 | 2021-12-03 2:27PM EST | 80.00 | 15.95 | 16.10 | 16.50 | +4.35 | +37.50% | 35 | 164 | 232.03% |
| BYND211203P00081000 | 2021-12-02 11:39AM EST | 81.00 | 14.79 | 16.95 | 17.80 | 0.00 | - | 3 | 28 | 267.19% |
| BYND211203P00082000 | 2021-12-03 2:42PM EST | 82.00 | 18.05 | 18.10 | 18.55 | +3.20 | +21.55% | 13 | 110 | 261.72% |
| BYND211203P00083000 | 2021-12-03 10:24AM EST | 83.00 | 17.37 | 19.00 | 22.10 | +5.22 | +42.96% | 1 | 47 | 476.56% |
| BYND211203P00084000 | 2021-12-02 2:00PM EST | 84.00 | 16.65 | 19.85 | 22.20 | 0.00 | - | 11 | 21 | 423.05% |
| BYND211203P00085000 | 2021-12-03 11:46AM EST | 85.00 | 20.15 | 20.95 | 21.70 | +2.05 | +11.33% | 10 | 92 | 291.41% |
| BYND211203P00086000 | 2021-12-03 12:54PM EST | 86.00 | 21.00 | 21.95 | 22.60 | +0.95 | +4.74% | 21 | 51 | 278.13% |
| BYND211203P00087000 | 2021-12-03 10:31AM EST | 87.00 | 21.09 | 23.00 | 23.70 | +2.20 | +11.65% | 1 | 44 | 319.53% |
| BYND211203P00088000 | 2021-12-03 11:23AM EST | 88.00 | 23.24 | 23.90 | 25.20 | +1.94 | +9.11% | 4 | 23 | 385.16% |
| BYND211203P00089000 | 2021-12-03 10:10AM EST | 89.00 | 24.10 | 24.85 | 25.85 | +10.53 | +77.60% | 1 | 8 | 338.28% |
| BYND211203P00090000 | 2021-12-03 2:29PM EST | 90.00 | 25.98 | 26.05 | 27.30 | +2.78 | +11.98% | 2 | 74 | 432.81% |
| BYND211203P00091000 | 2021-12-03 2:44PM EST | 91.00 | 26.66 | 26.50 | 28.20 | +2.91 | +12.25% | 3 | 10 | 356.25% |
| BYND211203P00092000 | 2021-12-03 1:06PM EST | 92.00 | 27.08 | 27.80 | 29.45 | +2.08 | +8.32% | 1 | 47 | 442.58% |
| BYND211203P00093000 | 2021-12-02 10:58AM EST | 93.00 | 25.35 | 28.90 | 30.15 | 0.00 | - | 2 | 41 | 428.52% |
| BYND211203P00094000 | 2021-12-03 2:09PM EST | 94.00 | 30.07 | 29.90 | 30.55 | +7.48 | +33.11% | 1 | 127 | 303.13% |
| BYND211203P00095000 | 2021-12-02 3:35PM EST | 95.00 | 26.70 | 30.65 | 31.90 | 0.00 | - | 22 | 52 | 353.13% |
| BYND211203P00096000 | 2021-12-01 1:10PM EST | 96.00 | 26.50 | 31.75 | 32.75 | 0.00 | - | 1 | 12 | 343.75% |
| BYND211203P00097000 | 2021-12-03 11:28AM EST | 97.00 | 32.15 | 32.80 | 33.75 | +2.05 | +6.81% | 6 | 58 | 368.75% |
| BYND211203P00098000 | 2021-12-02 1:09PM EST | 98.00 | 31.60 | 33.80 | 35.15 | 0.00 | - | 1 | 27 | 459.38% |
| BYND211203P00099000 | 2021-11-29 10:02AM EST | 99.00 | 24.95 | 34.85 | 36.15 | 0.00 | - | 5 | 20 | 475.00% |
| BYND211203P00100000 | 2021-12-03 2:19PM EST | 100.00 | 36.35 | 35.70 | 36.65 | +3.17 | +9.55% | 3 | 76 | 522.66% |
| BYND211203P00101000 | 2021-11-30 11:15AM EST | 101.00 | 30.83 | 36.55 | 37.80 | 0.00 | - | 25 | 17 | 563.67% |
| BYND211203P00102000 | 2021-12-02 3:03PM EST | 102.00 | 33.91 | 37.40 | 39.40 | 0.00 | - | 13 | 10 | 466.41% |
| BYND211203P00103000 | 2021-12-03 3:01PM EST | 103.00 | 39.40 | 38.50 | 40.55 | +7.90 | +25.08% | 1 | 3 | 515.63% |
| BYND211203P00104000 | 2021-12-02 1:18PM EST | 104.00 | 37.86 | 39.40 | 41.40 | 0.00 | - | 12 | 16 | 482.03% |
| BYND211203P00105000 | 2021-12-02 1:11PM EST | 105.00 | 38.72 | 39.90 | 43.65 | 0.00 | - | 1 | 1 | 593.36% |
| BYND211203P00106000 | 2021-11-12 11:53AM EST | 106.00 | 22.38 | 40.65 | 44.80 | 0.00 | - | 1 | 1 | 590.63% |
| BYND211203P00107000 | 2021-11-23 2:58PM EST | 107.00 | 32.00 | 42.35 | 44.70 | 0.00 | - | 23 | 17 | 546.88% |
| BYND211203P00108000 | 2021-12-01 3:51PM EST | 108.00 | 41.01 | 43.65 | 46.35 | 0.00 | - | 4 | 1 | 663.28% |
| BYND211203P00109000 | 2021-11-26 12:35PM EST | 109.00 | 31.68 | 44.65 | 47.35 | 0.00 | - | 1 | 1 | 671.48% |
| BYND211203P00110000 | 2021-12-02 11:57AM EST | 110.00 | 43.28 | 44.95 | 47.90 | 0.00 | - | 3 | 81 | 535.16% |
| BYND211203P00111000 | 2021-12-03 1:41PM EST | 111.00 | 46.17 | 46.70 | 48.65 | +5.71 | +14.11% | 1 | 2 | 618.36% |
| BYND211203P00112000 | 2021-12-03 1:05PM EST | 112.00 | 46.93 | 47.75 | 49.85 | +6.33 | +15.59% | 1 | 31 | 655.08% |
| BYND211203P00113000 | 2021-11-15 10:15AM EST | 113.00 | 29.57 | 48.25 | 51.65 | 0.00 | - | 6 | 3 | 694.14% |
| BYND211203P00114000 | 2021-12-03 10:09AM EST | 114.00 | 49.19 | 49.75 | 53.15 | +2.57 | +5.51% | 1 | 2 | 788.67% |
| BYND211203P00115000 | 2021-12-03 12:52PM EST | 115.00 | 50.62 | 50.80 | 52.05 | +6.45 | +14.60% | 4 | 7 | 569.53% |
| BYND211203P00116000 | 2021-12-03 10:30AM EST | 116.00 | 50.25 | 51.65 | 53.40 | +10.02 | +24.91% | 3 | 5 | 612.50% |
| BYND211203P00117000 | 2021-12-02 2:38PM EST | 117.00 | 49.33 | 52.05 | 55.10 | 0.00 | - | 1 | 1 | 634.38% |
| BYND211203P00120000 | 2021-12-03 2:39PM EST | 120.00 | 55.99 | 55.50 | 56.95 | +10.79 | +23.87% | 2 | 4 | 462.50% |
| BYND211203P00125000 | 2021-12-03 10:33AM EST | 125.00 | 59.09 | 60.95 | 61.50 | +3.14 | +5.61% | 20 | 53 | 487.50% |
| BYND211203P00130000 | 2021-12-03 11:49AM EST | 130.00 | 65.12 | 64.40 | 66.60 | +1.35 | +2.12% | 1 | 14 | 726.17% |
| BYND211203P00135000 | 2021-12-03 12:26PM EST | 135.00 | 70.08 | 70.80 | 72.30 | +1.38 | +2.01% | 9 | 13 | 739.06% |
| BYND211203P00145000 | 2021-12-02 12:43PM EST | 145.00 | 78.21 | 80.50 | 83.70 | 0.00 | - | 1 | 2 | 938.28% |
| BYND211203P00150000 | 2021-11-18 3:21PM EST | 150.00 | 71.95 | 85.45 | 87.85 | 0.00 | - | - | 2 | 852.73% |
© 2021 Yahoo. Alle Rechte vorbehalten.
