Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
37.995,15 +366,67 (+0,97%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.034,93 +93,75 (+0,16%) CMC Crypto 200
1.390,35 +7,78 (+0,56%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 305 | 637.50% |
| BYND240503C00010000 | 2024-04-17 12:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 207.81% |
| BYND240510C00010000 | 2024-04-25 1:00PM EDT | 2024-05-10 | 0.10 | 0.03 | 0.13 | +0.07 | +233.33% | 54 | 322 | 154.69% |
| BYND240517C00010000 | 2024-04-25 2:38PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.17 | +0.03 | +30.00% | 148 | 5,812 | 148.44% |
| BYND240524C00010000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 0.15 | 0.07 | 0.23 | 0.00 | - | 10 | 14 | 130.47% |
| BYND240531C00010000 | 2024-04-24 11:20AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.25 | 0.00 | - | 6 | 149 | 121.48% |
| BYND240621C00010000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 0.30 | 0.21 | 0.30 | +0.05 | +20.00% | 27 | 3,506 | 109.38% |
| BYND240816C00010000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.52 | 0.43 | 0.72 | +0.18 | +52.94% | 1 | 579 | 105.86% |
| BYND241115C00010000 | 2024-04-25 11:29AM EDT | 2024-11-15 | 0.77 | 0.66 | 0.85 | +0.02 | +2.67% | 4 | 6 | 89.06% |
| BYND250117C00010000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 0.81 | 0.74 | 1.10 | -0.09 | -10.00% | 7 | 12,956 | 85.84% |
| BYND251219C00010000 | 2024-04-25 11:31AM EDT | 2025-12-19 | 1.45 | 1.17 | 1.67 | +0.33 | +29.46% | 55 | 1,102 | 72.71% |
| BYND260116C00010000 | 2024-04-24 12:28PM EDT | 2026-01-16 | 1.31 | 1.37 | 1.70 | 0.00 | - | 17 | 2,953 | 74.51% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 3.58 | 2.48 | 5.45 | 0.00 | - | 2 | 4 | 878.13% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 3.73 | 2.99 | 5.30 | 0.00 | - | 2 | 29 | 370.31% |
| BYND240510P00010000 | 2024-04-11 3:42PM EDT | 2024-05-10 | 3.64 | 3.75 | 4.10 | 0.00 | - | 10 | 10 | 216.41% |
| BYND240517P00010000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.05 | -0.35 | -8.05% | 10 | 5,818 | 189.45% |
| BYND240524P00010000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 4.00 | 3.85 | 4.30 | 0.00 | - | 45 | 45 | 182.81% |
| BYND240621P00010000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 4.38 | 4.30 | 4.65 | -0.12 | -2.67% | 17 | 2,158 | 175.00% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 5.20 | 4.85 | 5.40 | 0.00 | - | 10 | 930 | 171.09% |
| BYND241115P00010000 | 2024-04-24 3:24PM EDT | 2024-11-15 | 6.03 | 5.60 | 6.20 | 0.00 | - | 2 | 15 | 168.95% |
| BYND250117P00010000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 6.47 | 6.05 | 6.40 | +0.02 | +0.31% | 1 | 11,548 | 163.48% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 7.20 | 8.05 | 0.00 | - | 1 | 1,367 | 160.64% |
| BYND260116P00010000 | 2024-04-25 2:12PM EDT | 2026-01-16 | 7.40 | 7.35 | 7.90 | +0.05 | +0.68% | 5 | 1,085 | 157.03% |
