Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
15.274,83 +79,49 (+0,52%) Euro Stoxx 50
4.206,03 +24,43 (+0,58%) Dow Jones 30
32.600,60 +40,00 (+0,12%) Gold
1.947,80 +6,70 (+0,35%) EUR/USD
1,0787 +0,0015 (+0,14%) Bitcoin EUR
26.336,04 +576,49 (+2,24%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324C00002000 | 2023-03-17 11:23AM EDT | 2.00 | 14.00 | 13.30 | 13.55 | 0.00 | - | 97 | 0 | 0.00% |
| BYND230324C00005000 | 2023-03-09 11:39AM EDT | 5.00 | 13.29 | 10.40 | 10.60 | 0.00 | - | - | 0 | 512.50% |
| BYND230324C00007500 | 2023-03-01 4:57PM EDT | 7.50 | 9.36 | 7.85 | 8.10 | 0.00 | - | 1 | 2 | 337.50% |
| BYND230324C00012000 | 2023-03-21 11:38AM EDT | 12.00 | 3.70 | 3.30 | 3.55 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230324C00013000 | 2023-03-13 2:32PM EDT | 13.00 | 4.80 | 2.34 | 2.65 | 0.00 | - | 20 | 0 | 139.06% |
| BYND230324C00013500 | 2023-03-20 12:10PM EDT | 13.50 | 1.96 | 1.87 | 2.24 | 0.00 | - | 3 | 0 | 150.78% |
| BYND230324C00014000 | 2023-03-21 3:56PM EDT | 14.00 | 1.59 | 1.39 | 1.60 | 0.00 | - | 30 | 172 | 62.50% |
| BYND230324C00014500 | 2023-03-21 10:20AM EDT | 14.50 | 1.19 | 0.99 | 1.14 | 0.00 | - | 3 | 23 | 66.41% |
| BYND230324C00015000 | 2023-03-22 10:11AM EDT | 15.00 | 0.82 | 0.68 | 0.80 | -0.11 | -11.83% | 20 | 0 | 67.58% |
| BYND230324C00015500 | 2023-03-22 10:12AM EDT | 15.50 | 0.48 | 0.46 | 0.48 | -0.07 | -12.73% | 108 | 400 | 75.39% |
| BYND230324C00016000 | 2023-03-22 10:12AM EDT | 16.00 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 209 | 1,356 | 82.81% |
| BYND230324C00016500 | 2023-03-22 9:56AM EDT | 16.50 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 35 | 0 | 93.75% |
| BYND230324C00017000 | 2023-03-22 10:06AM EDT | 17.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 12 | 1,243 | 99.22% |
| BYND230324C00017500 | 2023-03-21 2:19PM EDT | 17.50 | 0.11 | 0.08 | 0.12 | 0.00 | - | 306 | 719 | 110.16% |
| BYND230324C00018000 | 2023-03-22 9:37AM EDT | 18.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 22 | 0 | 114.06% |
| BYND230324C00018500 | 2023-03-21 2:40PM EDT | 18.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 58 | 312 | 119.53% |
| BYND230324C00019000 | 2023-03-22 9:30AM EDT | 19.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 712 | 118.75% |
| BYND230324C00019500 | 2023-03-21 1:30PM EDT | 19.50 | 0.04 | 0.00 | 0.17 | -0.03 | -42.86% | 30 | 372 | 168.75% |
| BYND230324C00020000 | 2023-03-22 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 34 | 0 | 125.00% |
| BYND230324C00020500 | 2023-03-21 12:04PM EDT | 20.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 341 | 201.56% |
| BYND230324C00021000 | 2023-03-21 3:29PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 406 | 160.94% |
| BYND230324C00021500 | 2023-03-17 10:09AM EDT | 21.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 212.50% |
| BYND230324C00022000 | 2023-03-20 10:12AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 111 | 175.00% |
| BYND230324C00022500 | 2023-03-21 1:21PM EDT | 22.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 190.63% |
| BYND230324C00023000 | 2023-03-20 10:12AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 200.00% |
| BYND230324C00023500 | 2023-03-21 1:21PM EDT | 23.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 52 | 264.06% |
| BYND230324C00024000 | 2023-03-20 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 274.22% |
| BYND230324C00024500 | 2023-03-06 1:31PM EDT | 24.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 1 | 290.63% |
| BYND230324C00025000 | 2023-03-21 10:26AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 331 | 215.63% |
| BYND230324C00025500 | 2023-03-20 9:30AM EDT | 25.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 51 | 310.16% |
| BYND230324C00026000 | 2023-03-14 1:49PM EDT | 26.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 16 | 18 | 319.53% |
| BYND230324C00028000 | 2023-02-28 11:06AM EDT | 28.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | - | 0 | 354.69% |
| BYND230324C00029000 | 2023-02-28 2:29PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 306.25% |
| BYND230324C00030000 | 2023-03-15 3:27PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 262.50% |
| BYND230324C00032000 | 2023-02-27 12:42PM EDT | 32.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 5 | 415.63% |
| BYND230324C00033000 | 2023-02-27 4:46PM EDT | 33.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 5 | 429.69% |
| BYND230324C00035000 | 2023-03-07 2:11PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 312.50% |
| BYND230324C00040000 | 2023-02-27 11:47AM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324P00002500 | 2023-02-24 11:07AM EDT | 2.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| BYND230324P00005000 | 2023-02-23 3:15PM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 33 | 43 | 475.00% |
| BYND230324P00007500 | 2023-02-27 11:25AM EDT | 7.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 312.50% |
| BYND230324P00008000 | 2023-03-02 1:00PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| BYND230324P00009000 | 2023-03-20 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 237.50% |
| BYND230324P00010000 | 2023-03-21 10:26AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 193.75% |
| BYND230324P00011000 | 2023-03-20 10:02AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 239 | 175.00% |
| BYND230324P00011500 | 2023-03-20 1:09PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 49 | 162.50% |
| BYND230324P00012000 | 2023-03-22 9:53AM EDT | 12.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 312 | 182.81% |
| BYND230324P00012500 | 2023-03-20 2:37PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 222 | 156.25% |
| BYND230324P00013000 | 2023-03-22 9:49AM EDT | 13.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 323 | 126.56% |
| BYND230324P00013500 | 2023-03-22 9:31AM EDT | 13.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 2 | 197 | 118.75% |
| BYND230324P00014000 | 2023-03-22 9:51AM EDT | 14.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 70 | 508 | 114.84% |
| BYND230324P00014500 | 2023-03-22 10:05AM EDT | 14.50 | 0.19 | 0.19 | 0.24 | -0.02 | -9.52% | 23 | 1,125 | 112.50% |
| BYND230324P00015000 | 2023-03-22 10:13AM EDT | 15.00 | 0.39 | 0.37 | 0.42 | +0.02 | +5.41% | 9 | 628 | 117.19% |
| BYND230324P00015500 | 2023-03-22 10:12AM EDT | 15.50 | 0.64 | 0.56 | 0.63 | +0.03 | +4.92% | 425 | 528 | 113.67% |
| BYND230324P00016000 | 2023-03-22 10:13AM EDT | 16.00 | 0.98 | 0.89 | 0.98 | +0.08 | +8.89% | 164 | 465 | 124.61% |
| BYND230324P00016500 | 2023-03-22 9:51AM EDT | 16.50 | 1.37 | 1.27 | 1.41 | +0.10 | +7.87% | 9 | 624 | 138.67% |
| BYND230324P00017000 | 2023-03-22 9:55AM EDT | 17.00 | 1.85 | 1.68 | 1.86 | +0.33 | +21.71% | 37 | 562 | 151.95% |
| BYND230324P00017500 | 2023-03-21 2:19PM EDT | 17.50 | 2.10 | 2.15 | 2.28 | 0.00 | - | 248 | 380 | 163.67% |
| BYND230324P00018000 | 2023-03-22 9:50AM EDT | 18.00 | 2.76 | 2.59 | 2.75 | +0.30 | +12.20% | 16 | 475 | 174.22% |
| BYND230324P00018500 | 2023-03-22 9:47AM EDT | 18.50 | 3.35 | 3.10 | 3.30 | +0.40 | +13.56% | 50 | 20 | 201.56% |
| BYND230324P00019000 | 2023-03-22 9:45AM EDT | 19.00 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 49 | 218 | 220.31% |
| BYND230324P00019500 | 2023-03-22 9:46AM EDT | 19.50 | 4.30 | 4.05 | 4.25 | +0.35 | +8.86% | 14 | 0 | 223.44% |
| BYND230324P00020000 | 2023-03-21 1:19PM EDT | 20.00 | 4.35 | 4.55 | 4.70 | 0.00 | - | 71 | 185 | 232.03% |
| BYND230324P00020500 | 2023-03-14 12:10PM EDT | 20.50 | 3.01 | 5.10 | 5.35 | 0.00 | - | 1 | 12 | 277.73% |
| BYND230324P00021000 | 2023-03-10 2:22PM EDT | 21.00 | 4.85 | 5.55 | 5.70 | 0.00 | - | 1 | 5 | 262.50% |
| BYND230324P00021500 | 2023-03-17 10:42AM EDT | 21.50 | 5.64 | 6.05 | 6.30 | 0.00 | - | 50 | 50 | 292.97% |
| BYND230324P00022000 | 2023-03-17 9:51AM EDT | 22.00 | 5.83 | 6.55 | 6.75 | 0.00 | - | 1 | 2 | 298.44% |
| BYND230324P00022500 | 2023-03-22 9:45AM EDT | 22.50 | 7.30 | 7.05 | 7.30 | +1.93 | +35.94% | 20 | 4 | 320.31% |
| BYND230324P00023000 | 2023-03-21 2:56PM EDT | 23.00 | 7.44 | 7.55 | 7.70 | 0.00 | - | 2 | 1 | 315.63% |
| BYND230324P00023500 | 2023-02-24 2:32PM EDT | 23.50 | 6.73 | 8.05 | 8.25 | 0.00 | - | 14 | 6 | 336.72% |
| BYND230324P00024000 | 2023-03-21 11:39AM EDT | 24.00 | 8.40 | 8.50 | 8.70 | 0.00 | - | 3 | 0 | 329.69% |
| BYND230324P00025000 | 2023-03-15 11:21AM EDT | 25.00 | 7.98 | 9.55 | 9.70 | 0.00 | - | 1 | 22 | 361.72% |
| BYND230324P00026500 | 2023-03-15 1:05PM EDT | 26.50 | 9.95 | 10.95 | 11.25 | 0.00 | - | - | 1 | 382.03% |
| BYND230324P00028000 | 2023-03-07 12:52PM EDT | 28.00 | 10.76 | 12.55 | 12.80 | 0.00 | - | 1 | 1 | 442.19% |
| BYND230324P00029000 | 2023-03-21 3:00PM EDT | 29.00 | 13.47 | 13.55 | 13.85 | 0.00 | - | 2 | 2 | 470.70% |
| BYND230324P00030000 | 2023-03-20 2:22PM EDT | 30.00 | 15.01 | 14.55 | 14.70 | 0.00 | - | 2 | 9 | 457.03% |
| BYND230324P00035000 | 2023-03-22 9:47AM EDT | 35.00 | 19.75 | 19.50 | 19.70 | +1.88 | +10.52% | 6 | 5 | 520.31% |
| BYND230324P00040000 | 2023-03-20 3:34PM EDT | 40.00 | 24.95 | 23.55 | 24.75 | 0.00 | - | 1 | 0 | 653.13% |
