Deutsche Märkte schließen in 52 Minuten
DAX
14.066,23 -119,71 (-0,84%) Euro Stoxx 50
3.706,60 -34,91 (-0,93%) Dow Jones 30
32.112,65 -541,94 (-1,66%) Gold
1.810,20 -8,70 (-0,48%) EUR/USD
1,0502 -0,0053 (-0,5041%) BTC-EUR
27.941,42 -1.052,85 (-3,63%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520C00017500 | 2022-01-05 3:46PM EDT | 17.50 | 42.36 | 40.30 | 43.35 | -7.79 | -15.53% | 6 | 36 | 0.00% |
| BYND220520C00020000 | 2021-12-10 4:58PM EDT | 20.00 | 45.40 | 37.80 | 40.95 | 0.00 | - | 1 | 3 | 0.00% |
| BYND220520C00022500 | 2021-12-31 11:47AM EDT | 22.50 | 44.95 | 35.55 | 38.75 | 0.00 | - | 7 | 8 | 0.00% |
| BYND220520C00025000 | 2021-12-13 1:50PM EDT | 25.00 | 39.13 | 33.05 | 36.45 | 0.00 | - | 7 | 81 | 0.00% |
| BYND220520C00030000 | 2022-01-03 11:51AM EDT | 30.00 | 36.22 | 28.55 | 31.70 | 0.00 | - | 1 | 11 | 0.00% |
| BYND220520C00035000 | 2021-12-21 1:58PM EDT | 35.00 | 34.67 | 25.05 | 25.80 | 0.00 | - | 1 | 27 | 4,540.63% |
| BYND220520C00040000 | 2022-01-05 12:23PM EDT | 40.00 | 24.45 | 20.90 | 21.50 | +1.50 | +6.54% | 2 | 113 | 3,044.92% |
| BYND220520C00045000 | 2022-01-05 12:46PM EDT | 45.00 | 20.00 | 17.25 | 17.95 | +0.54 | +2.77% | 1 | 12 | 2,459.38% |
| BYND220520C00050000 | 2022-01-05 12:46PM EDT | 50.00 | 16.48 | 13.85 | 14.35 | +0.42 | +2.62% | 9 | 62 | 2,047.27% |
| BYND220520C00055000 | 2022-01-04 3:58PM EDT | 55.00 | 12.90 | 11.15 | 11.50 | 0.00 | - | 36 | 117 | 1,784.38% |
| BYND220520C00060000 | 2022-01-05 4:46PM EDT | 60.00 | 9.25 | 8.80 | 9.05 | -1.50 | -13.95% | 23 | 186 | 1,581.45% |
| BYND220520C00065000 | 2022-01-05 4:51PM EDT | 65.00 | 7.15 | 6.95 | 7.15 | -0.70 | -8.92% | 65 | 288 | 1,435.74% |
| BYND220520C00070000 | 2022-01-05 4:55PM EDT | 70.00 | 5.60 | 5.45 | 5.65 | -1.05 | -15.79% | 34 | 514 | 1,323.44% |
| BYND220520C00075000 | 2022-01-05 3:38PM EDT | 75.00 | 4.80 | 4.25 | 4.50 | -0.43 | -8.22% | 26 | 424 | 1,236.72% |
| BYND220520C00080000 | 2022-01-05 4:32PM EDT | 80.00 | 3.55 | 3.35 | 3.55 | -0.36 | -9.21% | 27 | 540 | 1,167.19% |
| BYND220520C00085000 | 2022-01-05 4:39PM EDT | 85.00 | 2.95 | 2.63 | 2.86 | -0.35 | -10.61% | 29 | 451 | 1,113.67% |
| BYND220520C00090000 | 2022-01-05 4:48PM EDT | 90.00 | 2.28 | 2.02 | 2.34 | -0.17 | -6.94% | 18 | 560 | 1,068.36% |
| BYND220520C00095000 | 2022-01-05 2:37PM EDT | 95.00 | 2.12 | 1.80 | 1.94 | +0.05 | +2.42% | 23 | 1,119 | 1,050.78% |
| BYND220520C00100000 | 2022-01-05 4:48PM EDT | 100.00 | 1.58 | 1.44 | 1.56 | -0.21 | -11.73% | 85 | 1,576 | 1,017.58% |
| BYND220520C00105000 | 2022-01-05 4:59PM EDT | 105.00 | 1.30 | 1.23 | 1.36 | -0.05 | -3.70% | 33 | 3,905 | 1,005.47% |
| BYND220520C00110000 | 2022-01-05 3:46PM EDT | 110.00 | 1.13 | 1.00 | 1.14 | -0.10 | -8.13% | 12 | 322 | 984.38% |
| BYND220520C00115000 | 2022-01-05 3:02PM EDT | 115.00 | 1.11 | 0.80 | 1.03 | +0.11 | +11.00% | 10 | 503 | 972.27% |
| BYND220520C00120000 | 2022-01-05 4:59PM EDT | 120.00 | 0.80 | 0.78 | 0.88 | -0.08 | -9.09% | 123 | 1,422 | 971.88% |
| BYND220520C00125000 | 2022-01-05 2:21PM EDT | 125.00 | 0.83 | 0.66 | 0.79 | +0.05 | +6.41% | 10 | 254 | 964.45% |
| BYND220520C00130000 | 2022-01-05 4:19PM EDT | 130.00 | 0.66 | 0.48 | 0.73 | +0.06 | +10.00% | 9 | 256 | 949.22% |
| BYND220520C00135000 | 2022-01-04 4:40PM EDT | 135.00 | 0.61 | 0.46 | 0.64 | 0.00 | - | 1 | 122 | 949.22% |
| BYND220520C00140000 | 2022-01-04 2:35PM EDT | 140.00 | 0.50 | 0.40 | 0.64 | 0.00 | - | 17 | 288 | 954.69% |
| BYND220520C00145000 | 2021-12-27 3:06PM EDT | 145.00 | 0.73 | 0.31 | 0.59 | 0.00 | - | 1 | 146 | 946.09% |
| BYND220520C00150000 | 2022-01-05 3:46PM EDT | 150.00 | 0.45 | 0.40 | 0.55 | +0.07 | +18.42% | 22 | 443 | 968.75% |
| BYND220520C00155000 | 2022-01-04 11:43AM EDT | 155.00 | 0.33 | 0.24 | 0.51 | 0.00 | - | 12 | 81 | 945.31% |
| BYND220520C00160000 | 2021-12-31 12:39PM EDT | 160.00 | 0.50 | 0.22 | 0.48 | 0.00 | - | 9 | 107 | 947.66% |
| BYND220520C00165000 | 2021-12-31 1:14PM EDT | 165.00 | 0.39 | 0.20 | 0.46 | 0.00 | - | 1 | 0 | 951.56% |
| BYND220520C00170000 | 2022-01-04 10:31AM EDT | 170.00 | 0.04 | 0.17 | 0.44 | 0.00 | - | 3 | 0 | 951.56% |
| BYND220520C00175000 | 2021-12-10 12:05PM EDT | 175.00 | 0.60 | 0.16 | 0.42 | 0.00 | - | 5 | 37 | 956.25% |
| BYND220520C00180000 | 2022-01-04 1:55PM EDT | 180.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 10 | 138 | 959.38% |
| BYND220520C00185000 | 2022-01-04 11:25AM EDT | 185.00 | 0.22 | 0.13 | 0.39 | 0.00 | - | 1 | 26 | 962.50% |
| BYND220520C00190000 | 2021-12-17 12:24PM EDT | 190.00 | 0.50 | 0.12 | 0.37 | 0.00 | - | 12 | 23 | 964.06% |
| BYND220520C00195000 | 2021-12-08 1:01PM EDT | 195.00 | 0.60 | 0.09 | 0.36 | 0.00 | - | 1 | 42 | 962.50% |
| BYND220520C00200000 | 2022-01-04 3:58PM EDT | 200.00 | 0.17 | 0.12 | 0.35 | 0.00 | - | 5 | 84 | 977.34% |
| BYND220520C00205000 | 2022-01-04 3:58PM EDT | 205.00 | 0.16 | 0.09 | 0.34 | 0.00 | - | 5 | 49 | 975.00% |
| BYND220520C00210000 | 2021-12-22 3:47PM EDT | 210.00 | 0.33 | 0.11 | 0.33 | 0.00 | - | 1 | 82 | 986.72% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520P00017500 | 2022-01-05 3:10PM EDT | 17.50 | 0.45 | 0.39 | 0.52 | +0.05 | +12.50% | 2 | 1,633 | 395.31% |
| BYND220520P00020000 | 2022-01-05 1:51PM EDT | 20.00 | 0.55 | 0.43 | 0.68 | -0.05 | -8.33% | 20 | 146 | 317.58% |
| BYND220520P00022500 | 2021-12-21 2:44PM EDT | 22.50 | 0.73 | 0.51 | 0.79 | 0.00 | - | 58 | 141 | 237.50% |
| BYND220520P00025000 | 2021-12-31 12:05PM EDT | 25.00 | 0.65 | 0.69 | 0.97 | 0.00 | - | 3 | 227 | 161.52% |
| BYND220520P00030000 | 2022-01-05 3:22PM EDT | 30.00 | 1.26 | 1.18 | 1.41 | +0.06 | +5.00% | 27 | 143 | 0.00% |
| BYND220520P00035000 | 2022-01-05 3:25PM EDT | 35.00 | 1.88 | 1.91 | 2.12 | +0.16 | +9.30% | 1 | 111 | 0.00% |
| BYND220520P00040000 | 2022-01-05 4:53PM EDT | 40.00 | 2.89 | 2.73 | 2.96 | +0.34 | +13.33% | 73 | 2,788 | 0.00% |
| BYND220520P00045000 | 2022-01-05 4:53PM EDT | 45.00 | 4.10 | 4.05 | 4.25 | +0.55 | +15.49% | 5 | 726 | 0.00% |
| BYND220520P00050000 | 2022-01-05 4:37PM EDT | 50.00 | 5.70 | 5.70 | 5.90 | +0.76 | +15.38% | 818 | 936 | 0.00% |
| BYND220520P00055000 | 2022-01-05 12:12PM EDT | 55.00 | 6.52 | 7.85 | 8.05 | -0.48 | -6.86% | 5 | 1,274 | 0.00% |
| BYND220520P00060000 | 2022-01-05 4:37PM EDT | 60.00 | 10.30 | 10.45 | 10.70 | +1.22 | +13.44% | 806 | 3,935 | 0.00% |
| BYND220520P00065000 | 2022-01-05 4:51PM EDT | 65.00 | 13.50 | 13.55 | 13.95 | +1.00 | +8.00% | 27 | 1,019 | 0.00% |
| BYND220520P00070000 | 2022-01-05 4:56PM EDT | 70.00 | 17.20 | 17.10 | 17.30 | +1.50 | +9.55% | 25 | 2,263 | 0.00% |
| BYND220520P00075000 | 2022-01-05 4:09PM EDT | 75.00 | 20.55 | 20.80 | 21.10 | +1.29 | +6.70% | 6 | 1,232 | 0.00% |
| BYND220520P00080000 | 2022-01-03 12:03PM EDT | 80.00 | 21.90 | 24.35 | 25.20 | 0.00 | - | 1 | 4,503 | 0.00% |
| BYND220520P00085000 | 2022-01-05 11:45AM EDT | 85.00 | 25.35 | 29.05 | 29.70 | -0.70 | -2.69% | 1 | 1,921 | 0.00% |
| BYND220520P00090000 | 2022-01-05 1:35PM EDT | 90.00 | 31.41 | 33.60 | 33.95 | +2.03 | +6.91% | 10 | 2,529 | 0.00% |
| BYND220520P00095000 | 2022-01-04 3:50PM EDT | 95.00 | 36.17 | 38.15 | 38.75 | 0.00 | - | 27 | 2,376 | 0.00% |
| BYND220520P00100000 | 2022-01-05 3:32PM EDT | 100.00 | 41.74 | 42.80 | 44.25 | +6.49 | +18.41% | 6 | 3,176 | 0.00% |
| BYND220520P00105000 | 2021-12-31 1:35PM EDT | 105.00 | 41.00 | 47.55 | 49.10 | 0.00 | - | 1 | 1,575 | 0.00% |
| BYND220520P00110000 | 2021-12-30 10:46AM EDT | 110.00 | 47.35 | 52.40 | 52.90 | 0.00 | - | 1 | 184 | 0.00% |
| BYND220520P00115000 | 2022-01-05 10:37AM EDT | 115.00 | 52.00 | 57.25 | 58.65 | -0.30 | -0.57% | 4 | 86 | 0.00% |
| BYND220520P00120000 | 2021-12-30 4:44PM EDT | 120.00 | 54.50 | 61.65 | 63.85 | 0.00 | - | 2 | 342 | 0.00% |
| BYND220520P00125000 | 2021-12-31 11:47AM EDT | 125.00 | 59.18 | 66.90 | 69.05 | 0.00 | - | 1 | 109 | 0.00% |
| BYND220520P00130000 | 2022-01-04 3:54PM EDT | 130.00 | 69.58 | 71.50 | 74.25 | 0.00 | - | 26 | 87 | 0.00% |
| BYND220520P00135000 | 2021-12-30 10:48AM EDT | 135.00 | 71.35 | 76.85 | 78.60 | 0.00 | - | 6 | 44 | 0.00% |
| BYND220520P00140000 | 2021-12-20 12:53PM EDT | 140.00 | 76.34 | 81.60 | 83.55 | 0.00 | - | 2 | 70 | 0.00% |
| BYND220520P00145000 | 2021-12-08 12:53PM EDT | 145.00 | 72.45 | 85.50 | 88.65 | 0.00 | - | 2 | 6 | 0.00% |
| BYND220520P00150000 | 2021-12-29 11:39AM EDT | 150.00 | 87.07 | 90.25 | 93.85 | 0.00 | - | 1 | 27 | 0.00% |
| BYND220520P00155000 | 2021-12-17 3:33PM EDT | 155.00 | 88.22 | 95.25 | 99.15 | 0.00 | - | 1 | 2 | 0.00% |
| BYND220520P00160000 | 2021-12-27 12:36PM EDT | 160.00 | 94.12 | 100.30 | 103.80 | 0.00 | - | 1 | 7 | 0.00% |
| BYND220520P00165000 | 2021-12-27 12:37PM EDT | 165.00 | 98.97 | 105.25 | 108.70 | 0.00 | - | 2 | 10 | 0.00% |
| BYND220520P00180000 | 2021-11-11 10:55AM EDT | 180.00 | 102.80 | 115.40 | 118.95 | 0.00 | - | 10 | 18 | 0.00% |
| BYND220520P00185000 | 2021-12-10 12:02PM EDT | 185.00 | 120.00 | 125.35 | 128.75 | 0.00 | - | 1 | 9 | 0.00% |
| BYND220520P00200000 | 2021-11-10 8:00AM EDT | 200.00 | 89.45 | 132.60 | 137.65 | 0.00 | - | - | 1 | 0.00% |
| BYND220520P00210000 | 2022-01-04 10:50AM EDT | 210.00 | 146.00 | 149.95 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
