Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.972,63 +197,25 (+0,52%) Gold
2.410,90 +12,90 (+0,54%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.090,36 +411,24 (+0,69%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:15.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00015000 | 2024-04-17 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,033 | 625.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 364.06% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 265.63% |
| BYND240517C00015000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 8 | 1,462 | 170.31% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 171.48% |
| BYND240621C00015000 | 2024-04-17 10:02AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 2,743 | 126.17% |
| BYND240816C00015000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.78 | 0.13 | 0.34 | 0.00 | - | 1 | 165 | 108.79% |
| BYND241115C00015000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 0.54 | 0.35 | 0.65 | 0.00 | - | 1 | 7 | 102.05% |
| BYND250117C00015000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 0.54 | 0.44 | 0.72 | -0.08 | -12.90% | 42 | 3,490 | 94.04% |
| BYND251219C00015000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 0.90 | 0.79 | 1.28 | 0.00 | - | 2 | 1,699 | 78.52% |
| BYND260116C00015000 | 2024-04-15 2:25PM EDT | 2026-01-16 | 1.16 | 0.85 | 1.31 | 0.00 | - | 2 | 1,622 | 78.17% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00015000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 8.67 | 8.60 | 8.65 | 0.00 | - | 1 | 393 | 793.75% |
| BYND240426P00015000 | 2024-03-26 11:58AM EDT | 2024-04-26 | 7.07 | 8.55 | 8.80 | 0.00 | - | 1 | 1 | 332.81% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 2024-05-03 | 8.17 | 8.55 | 9.00 | 0.00 | - | - | 0 | 288.28% |
| BYND240510P00015000 | 2024-04-02 9:48AM EDT | 2024-05-10 | 7.90 | 7.00 | 10.85 | 0.00 | - | - | 1 | 278.52% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 8.87 | 8.65 | 9.15 | 0.00 | - | 1 | 275 | 237.50% |
| BYND240621P00015000 | 2024-04-15 12:17PM EDT | 2024-06-21 | 9.15 | 9.05 | 9.35 | 0.00 | - | 5 | 2,616 | 197.46% |
| BYND240816P00015000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 9.70 | 9.50 | 9.95 | +0.48 | +5.21% | 1 | 56 | 183.89% |
| BYND241115P00015000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 10.34 | 10.25 | 10.70 | 0.00 | - | 3 | 4 | 177.73% |
| BYND250117P00015000 | 2024-04-19 11:47AM EDT | 2025-01-17 | 10.77 | 10.60 | 11.00 | -0.13 | -1.19% | 1 | 1,203 | 170.70% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.70 | 12.55 | 0.00 | - | 2 | 348 | 158.11% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.65 | 12.70 | 0.00 | - | 2 | 49 | 156.35% |
