Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.038,99 +117,41 (+0,44%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603C00003000 | 2022-05-27 12:46PM EDT | 3.00 | 25.00 | 24.85 | 25.95 | -0.85 | -3.29% | 1 | 0 | 1,160.94% |
| BYND220603C00019000 | 2022-05-23 3:09PM EDT | 19.00 | 5.76 | 9.15 | 9.85 | 0.00 | - | 5 | 14 | 221.88% |
| BYND220603C00020000 | 2022-05-27 3:48PM EDT | 20.00 | 8.56 | 8.25 | 9.35 | +4.23 | +97.69% | 10 | 29 | 187.50% |
| BYND220603C00021000 | 2022-05-26 9:51AM EDT | 21.00 | 5.95 | 7.40 | 7.95 | 0.00 | - | 6 | 46 | 127.34% |
| BYND220603C00022000 | 2022-05-27 3:48PM EDT | 22.00 | 6.61 | 6.45 | 6.85 | +2.71 | +69.49% | 4 | 23 | 96.88% |
| BYND220603C00022500 | 2022-05-27 3:27PM EDT | 22.50 | 6.26 | 5.75 | 6.40 | +2.30 | +58.08% | 4 | 50 | 154.30% |
| BYND220603C00023000 | 2022-05-27 11:42AM EDT | 23.00 | 4.66 | 5.30 | 6.05 | +1.07 | +29.81% | 1 | 50 | 95.31% |
| BYND220603C00024000 | 2022-05-27 1:43PM EDT | 24.00 | 4.25 | 4.65 | 4.90 | +1.10 | +34.92% | 3 | 121 | 102.73% |
| BYND220603C00025000 | 2022-05-27 3:35PM EDT | 25.00 | 3.76 | 3.80 | 4.00 | +1.14 | +43.51% | 132 | 177 | 101.95% |
| BYND220603C00025500 | 2022-05-27 11:56AM EDT | 25.50 | 2.70 | 3.20 | 3.60 | +0.89 | +49.17% | 13 | 60 | 91.41% |
| BYND220603C00026000 | 2022-05-27 3:37PM EDT | 26.00 | 3.00 | 2.93 | 3.15 | +1.44 | +92.31% | 67 | 173 | 95.51% |
| BYND220603C00026500 | 2022-05-27 3:57PM EDT | 26.50 | 2.58 | 2.47 | 2.73 | +1.28 | +98.46% | 27 | 63 | 89.36% |
| BYND220603C00027000 | 2022-05-27 3:49PM EDT | 27.00 | 2.19 | 2.12 | 2.35 | +1.20 | +121.21% | 114 | 197 | 88.28% |
| BYND220603C00027500 | 2022-05-27 3:58PM EDT | 27.50 | 1.93 | 1.83 | 2.03 | +0.99 | +105.32% | 270 | 458 | 89.65% |
| BYND220603C00028000 | 2022-05-27 3:59PM EDT | 28.00 | 1.60 | 1.58 | 1.70 | +0.86 | +116.22% | 535 | 212 | 89.84% |
| BYND220603C00028500 | 2022-05-27 3:59PM EDT | 28.50 | 1.33 | 1.30 | 1.43 | +0.45 | +51.14% | 170 | 66 | 88.96% |
| BYND220603C00029000 | 2022-05-27 3:55PM EDT | 29.00 | 1.11 | 1.05 | 1.21 | +0.55 | +98.21% | 270 | 146 | 88.67% |
| BYND220603C00029500 | 2022-05-27 3:59PM EDT | 29.50 | 0.93 | 0.88 | 1.01 | +0.51 | +121.43% | 121 | 96 | 89.84% |
| BYND220603C00030000 | 2022-05-27 3:59PM EDT | 30.00 | 0.77 | 0.72 | 0.83 | +0.42 | +120.00% | 948 | 431 | 90.14% |
| BYND220603C00030500 | 2022-05-27 3:58PM EDT | 30.50 | 0.64 | 0.58 | 0.68 | +0.21 | +48.84% | 27 | 174 | 90.43% |
| BYND220603C00031000 | 2022-05-27 3:58PM EDT | 31.00 | 0.52 | 0.48 | 0.56 | +0.26 | +100.00% | 55 | 168 | 91.60% |
| BYND220603C00031500 | 2022-05-27 3:59PM EDT | 31.50 | 0.43 | 0.40 | 0.47 | +0.10 | +30.30% | 21 | 5 | 93.55% |
| BYND220603C00032000 | 2022-05-27 3:59PM EDT | 32.00 | 0.35 | 0.33 | 0.38 | +0.16 | +84.21% | 149 | 95 | 94.53% |
| BYND220603C00032500 | 2022-05-27 3:59PM EDT | 32.50 | 0.29 | 0.28 | 0.33 | +0.04 | +16.00% | 56 | 70 | 97.07% |
| BYND220603C00033000 | 2022-05-27 3:57PM EDT | 33.00 | 0.24 | 0.24 | 0.27 | +0.02 | +9.09% | 252 | 97 | 98.83% |
| BYND220603C00033500 | 2022-05-27 3:52PM EDT | 33.50 | 0.20 | 0.20 | 0.24 | 0.00 | - | 17 | 18 | 101.17% |
| BYND220603C00034000 | 2022-05-27 3:16PM EDT | 34.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 213 | 34 | 103.52% |
| BYND220603C00035000 | 2022-05-27 3:59PM EDT | 35.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 374 | 93 | 109.18% |
| BYND220603C00036000 | 2022-05-27 3:58PM EDT | 36.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 14 | 55 | 114.45% |
| BYND220603C00037000 | 2022-05-27 3:42PM EDT | 37.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 42 | 210 | 120.31% |
| BYND220603C00038000 | 2022-05-27 3:58PM EDT | 38.00 | 0.10 | 0.08 | 0.15 | +0.02 | +25.00% | 43 | 35 | 133.59% |
| BYND220603C00039000 | 2022-05-25 11:08AM EDT | 39.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 188 | 140 | 133.59% |
| BYND220603C00040000 | 2022-05-27 1:28PM EDT | 40.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 28 | 66 | 139.06% |
| BYND220603C00041000 | 2022-05-27 1:38PM EDT | 41.00 | 0.07 | 0.05 | 0.13 | +0.01 | +16.67% | 23 | 32 | 153.52% |
| BYND220603C00042000 | 2022-05-27 12:34PM EDT | 42.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 15 | 52 | 149.22% |
| BYND220603C00043000 | 2022-05-27 3:05PM EDT | 43.00 | 0.05 | 0.04 | 0.12 | +0.01 | +25.00% | 7 | 162 | 166.02% |
| BYND220603C00044000 | 2022-05-27 1:19PM EDT | 44.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 14 | 9 | 160.94% |
| BYND220603C00045000 | 2022-05-27 2:55PM EDT | 45.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 91 | 57 | 167.97% |
| BYND220603C00046000 | 2022-05-27 2:28PM EDT | 46.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 9 | 16 | 179.69% |
| BYND220603C00047000 | 2022-05-27 3:44PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 28 | 50 | 175.78% |
| BYND220603C00048000 | 2022-05-27 12:11PM EDT | 48.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 173 | 178.13% |
| BYND220603C00049000 | 2022-05-27 1:02PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 57 | 13 | 181.25% |
| BYND220603C00050000 | 2022-05-27 3:00PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 130 | 629 | 182.81% |
| BYND220603C00051000 | 2022-05-27 10:26AM EDT | 51.00 | 0.03 | 0.02 | 0.07 | -0.80 | -96.39% | 2 | 16 | 202.34% |
| BYND220603C00052000 | 2022-05-27 3:55PM EDT | 52.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 9 | 31 | 204.69% |
| BYND220603C00055000 | 2022-05-27 11:17AM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 13 | 86 | 217.19% |
| BYND220603C00060000 | 2022-05-27 12:40PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 94 | 218.75% |
| BYND220603C00065000 | 2022-05-20 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 21 | 38 | 262.50% |
| BYND220603C00070000 | 2022-05-27 3:40PM EDT | 70.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 76 | 287.50% |
| BYND220603C00075000 | 2022-05-13 11:18AM EDT | 75.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 107 | 300.00% |
| BYND220603C00080000 | 2022-05-27 12:42PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 154 | 262.50% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603P00009000 | 2022-05-27 12:20PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 70 | 362.50% |
| BYND220603P00010000 | 2022-05-27 2:22PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 85 | 403.13% |
| BYND220603P00011000 | 2022-05-24 3:11PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 33 | 353.13% |
| BYND220603P00012000 | 2022-05-25 1:51PM EDT | 12.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 102 | 144 | 340.63% |
| BYND220603P00013000 | 2022-05-26 3:35PM EDT | 13.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 960 | 1,048 | 312.50% |
| BYND220603P00014000 | 2022-05-27 1:08PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 71 | 231.25% |
| BYND220603P00015000 | 2022-05-26 3:34PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 37 | 295 | 229.69% |
| BYND220603P00016000 | 2022-05-27 2:19PM EDT | 16.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 4 | 49 | 225.00% |
| BYND220603P00017000 | 2022-05-25 3:32PM EDT | 17.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 23 | 72 | 201.56% |
| BYND220603P00018000 | 2022-05-27 3:32PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 121 | 125 | 178.13% |
| BYND220603P00019000 | 2022-05-27 10:20AM EDT | 19.00 | 0.08 | 0.05 | 0.07 | -0.09 | -52.94% | 6 | 68 | 170.31% |
| BYND220603P00020000 | 2022-05-27 3:52PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 13 | 435 | 160.16% |
| BYND220603P00021000 | 2022-05-27 3:43PM EDT | 21.00 | 0.10 | 0.10 | 0.12 | -0.15 | -60.00% | 35 | 1,009 | 151.17% |
| BYND220603P00022000 | 2022-05-27 3:58PM EDT | 22.00 | 0.14 | 0.14 | 0.15 | -0.21 | -60.00% | 398 | 507 | 140.63% |
| BYND220603P00022500 | 2022-05-27 1:23PM EDT | 22.50 | 0.17 | 0.16 | 0.18 | -0.32 | -65.31% | 6 | 186 | 136.33% |
| BYND220603P00023000 | 2022-05-27 3:49PM EDT | 23.00 | 0.20 | 0.19 | 0.21 | -0.40 | -66.67% | 21 | 94 | 132.03% |
| BYND220603P00023500 | 2022-05-27 3:45PM EDT | 23.50 | 0.23 | 0.22 | 0.24 | -0.42 | -64.62% | 50 | 158 | 126.95% |
| BYND220603P00024000 | 2022-05-27 3:56PM EDT | 24.00 | 0.26 | 0.26 | 0.29 | -0.41 | -61.19% | 79 | 225 | 123.44% |
| BYND220603P00025000 | 2022-05-27 3:55PM EDT | 25.00 | 0.38 | 0.36 | 0.40 | -0.76 | -66.67% | 617 | 921 | 114.84% |
| BYND220603P00025500 | 2022-05-27 3:34PM EDT | 25.50 | 0.47 | 0.42 | 0.49 | -0.91 | -65.94% | 136 | 406 | 111.52% |
| BYND220603P00026000 | 2022-05-27 3:49PM EDT | 26.00 | 0.57 | 0.50 | 0.57 | -0.98 | -63.23% | 82 | 155 | 107.23% |
| BYND220603P00027000 | 2022-05-27 3:57PM EDT | 27.00 | 0.81 | 0.77 | 0.84 | -1.44 | -64.00% | 1,149 | 84 | 104.10% |
| BYND220603P00027500 | 2022-05-27 3:33PM EDT | 27.50 | 1.00 | 0.92 | 1.02 | -1.01 | -50.25% | 332 | 26 | 102.25% |
| BYND220603P00028000 | 2022-05-27 3:58PM EDT | 28.00 | 1.21 | 1.09 | 1.26 | -1.10 | -47.62% | 95 | 53 | 101.47% |
| BYND220603P00028500 | 2022-05-27 3:56PM EDT | 28.50 | 1.42 | 1.32 | 1.45 | -1.57 | -52.51% | 16 | 4 | 99.22% |
| BYND220603P00029000 | 2022-05-27 2:52PM EDT | 29.00 | 1.80 | 1.60 | 1.74 | -1.15 | -38.98% | 12 | 48 | 100.39% |
| BYND220603P00029500 | 2022-05-27 11:17AM EDT | 29.50 | 2.93 | 1.87 | 2.08 | -0.40 | -12.01% | 10 | 7 | 100.98% |
| BYND220603P00030000 | 2022-05-27 3:59PM EDT | 30.00 | 2.30 | 2.20 | 2.56 | -2.20 | -48.89% | 21 | 317 | 107.03% |
| BYND220603P00030500 | 2022-05-27 10:30AM EDT | 30.50 | 3.50 | 2.57 | 2.81 | -2.80 | -44.44% | 8 | 15 | 104.69% |
| BYND220603P00031000 | 2022-05-27 2:07PM EDT | 31.00 | 3.70 | 2.96 | 3.15 | -0.80 | -17.78% | 5 | 210 | 104.88% |
| BYND220603P00031500 | 2022-05-20 10:21AM EDT | 31.50 | 7.40 | 3.35 | 3.55 | 0.00 | - | 1 | 1 | 106.06% |
| BYND220603P00032000 | 2022-05-27 2:47PM EDT | 32.00 | 4.10 | 3.65 | 4.00 | -3.25 | -44.22% | 7 | 130 | 103.91% |
| BYND220603P00032500 | 2022-05-27 2:31PM EDT | 32.50 | 4.60 | 4.15 | 4.55 | -4.35 | -48.60% | 5 | 5 | 114.45% |
| BYND220603P00033000 | 2022-05-27 2:47PM EDT | 33.00 | 5.00 | 4.65 | 4.90 | -3.77 | -42.99% | 3 | 27 | 115.04% |
| BYND220603P00034000 | 2022-05-27 1:29PM EDT | 34.00 | 6.13 | 5.50 | 5.95 | -1.97 | -24.32% | 1 | 8 | 124.22% |
| BYND220603P00035000 | 2022-05-27 12:32PM EDT | 35.00 | 7.10 | 6.50 | 7.15 | -2.20 | -23.66% | 9 | 1,090 | 149.02% |
| BYND220603P00036000 | 2022-05-26 3:35PM EDT | 36.00 | 10.34 | 7.45 | 8.10 | 0.00 | - | 3 | 27 | 156.45% |
| BYND220603P00037000 | 2022-05-27 3:49PM EDT | 37.00 | 8.80 | 8.40 | 9.20 | -2.60 | -22.81% | 11 | 33 | 171.68% |
| BYND220603P00038000 | 2022-05-27 3:30PM EDT | 38.00 | 9.57 | 9.25 | 10.20 | -4.04 | -29.68% | 6 | 22 | 173.83% |
| BYND220603P00039000 | 2022-05-25 11:31AM EDT | 39.00 | 14.32 | 10.35 | 11.10 | 0.00 | - | 1 | 4 | 184.77% |
| BYND220603P00040000 | 2022-05-24 1:49PM EDT | 40.00 | 17.45 | 11.10 | 12.40 | 0.00 | - | 3 | 23 | 198.83% |
| BYND220603P00041000 | 2022-04-22 3:48PM EDT | 41.00 | 6.65 | 16.20 | 17.25 | 0.00 | - | 1 | 1 | 535.55% |
| BYND220603P00042000 | 2022-05-26 1:29PM EDT | 42.00 | 15.51 | 13.35 | 14.15 | 0.00 | - | 25 | 19 | 218.56% |
| BYND220603P00043000 | 2022-05-27 1:33PM EDT | 43.00 | 15.10 | 14.20 | 15.25 | -4.78 | -24.04% | 2 | 3 | 224.22% |
| BYND220603P00044000 | 2022-05-27 2:43PM EDT | 44.00 | 15.92 | 15.25 | 16.15 | -2.78 | -14.87% | 1 | 6 | 229.30% |
| BYND220603P00045000 | 2022-05-20 12:58PM EDT | 45.00 | 21.24 | 16.35 | 17.25 | 0.00 | - | 6 | 7 | 253.13% |
| BYND220603P00046000 | 2022-05-18 3:08PM EDT | 46.00 | 20.25 | 17.35 | 18.10 | 0.00 | - | 2 | 6 | 250.20% |
| BYND220603P00047000 | 2022-05-16 2:04PM EDT | 47.00 | 19.32 | 18.35 | 19.35 | 0.00 | - | - | 7 | 277.34% |
| BYND220603P00048000 | 2022-05-25 10:00AM EDT | 48.00 | 24.62 | 19.25 | 20.35 | 0.00 | - | 3 | 31 | 278.13% |
| BYND220603P00050000 | 2022-05-20 12:35PM EDT | 50.00 | 26.03 | 20.95 | 22.30 | 0.00 | - | 1 | 7 | 262.50% |
| BYND220603P00051000 | 2022-05-24 12:57PM EDT | 51.00 | 28.43 | 22.35 | 23.15 | 0.00 | - | 2 | 12 | 292.58% |
| BYND220603P00055000 | 2022-05-20 9:42AM EDT | 55.00 | 29.62 | 26.30 | 27.30 | 0.00 | - | 1 | 52 | 328.52% |
| BYND220603P00060000 | 2022-05-27 2:13PM EDT | 60.00 | 32.26 | 31.00 | 32.30 | -0.99 | -2.98% | 1 | 6 | 330.08% |
| BYND220603P00065000 | 2022-05-27 2:13PM EDT | 65.00 | 37.26 | 36.05 | 37.30 | -1.67 | -4.29% | 1 | 3 | 362.11% |
| BYND220603P00070000 | 2022-05-24 2:49PM EDT | 70.00 | 47.71 | 41.35 | 42.25 | 0.00 | - | 3 | 6 | 412.11% |
| BYND220603P00075000 | 2022-05-17 2:26PM EDT | 75.00 | 48.91 | 46.10 | 47.25 | 0.00 | - | 5 | 8 | 408.20% |
| BYND220603P00080000 | 2022-05-04 1:24PM EDT | 80.00 | 40.51 | 51.00 | 52.25 | 0.00 | - | - | 1 | 415.63% |
© 2022 Yahoo. Alle Rechte vorbehalten.
