Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
17.959,56 -129,14 (-0,71%) Euro Stoxx 50
4.950,87 -39,01 (-0,78%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,90 +2,50 (+0,11%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.356,65 -2.584,01 (-4,17%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00002500 | 2024-03-11 3:59PM EDT | 2.50 | 5.37 | 4.45 | 4.75 | 0.00 | - | 3 | 0 | 2,275.00% |
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240426C00005500 | 2024-04-24 12:35PM EDT | 5.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426C00006000 | 2024-04-24 3:57PM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,769 | 1,945 | 0.00% |
| BYND240426C00006500 | 2024-04-24 3:59PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 388 | 1,722 | 25.00% |
| BYND240426C00007000 | 2024-04-24 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 1,142 | 50.00% |
| BYND240426C00007500 | 2024-04-24 9:33AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,283 | 50.00% |
| BYND240426C00008000 | 2024-04-23 12:09PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 50.00% |
| BYND240426C00008500 | 2024-04-24 12:42PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 50.00% |
| BYND240426C00009000 | 2024-04-22 12:41PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| BYND240426C00009500 | 2024-04-24 11:22AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 50.00% |
| BYND240426C00010500 | 2024-04-16 9:53AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| BYND240426C00011000 | 2024-04-16 3:25PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| BYND240426C00011500 | 2024-04-08 9:57AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| BYND240426C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| BYND240426C00012500 | 2024-04-15 10:24AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| BYND240426C00013000 | 2024-03-19 9:36AM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 681.25% |
| BYND240426C00013500 | 2024-03-13 3:16PM EDT | 13.50 | 0.30 | 0.00 | 0.17 | 0.00 | - | - | 22 | 650.00% |
| BYND240426C00014000 | 2024-04-05 9:30AM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 768.75% |
| BYND240426C00016000 | 2024-03-13 3:52PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 22 | 806.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00003000 | 2024-04-15 12:10PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BYND240426P00004000 | 2024-04-22 11:35AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 290 | 50.00% |
| BYND240426P00004500 | 2024-04-22 3:57PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 311 | 50.00% |
| BYND240426P00005000 | 2024-04-22 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| BYND240426P00005500 | 2024-04-24 3:50PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 744 | 50.00% |
| BYND240426P00006000 | 2024-04-24 3:59PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 334 | 1,483 | 6.25% |
| BYND240426P00006500 | 2024-04-24 12:11PM EDT | 6.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 40 | 2,094 | 0.00% |
| BYND240426P00007000 | 2024-04-24 3:59PM EDT | 7.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 40 | 573 | 0.00% |
| BYND240426P00007500 | 2024-04-24 10:25AM EDT | 7.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 0.00% |
| BYND240426P00008000 | 2024-04-24 2:23PM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 370 | 0.00% |
| BYND240426P00008500 | 2024-04-24 11:05AM EDT | 8.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| BYND240426P00009000 | 2024-04-24 2:22PM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| BYND240426P00009500 | 2024-04-24 2:20PM EDT | 9.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 10.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BYND240426P00010500 | 2024-04-23 1:11PM EDT | 10.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BYND240426P00011000 | 2024-04-24 2:14PM EDT | 11.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BYND240426P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| BYND240426P00012500 | 2024-04-24 10:45AM EDT | 12.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BYND240426P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00016000 | 2024-03-18 12:27PM EDT | 16.00 | 8.60 | 8.50 | 10.75 | 0.00 | - | 5 | 5 | 1,356.25% |
