Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.296,55 +210,75 (+0,55%) Gold
2.347,40 +4,90 (+0,21%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.479,46 -690,22 (-1,15%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Strike:5.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 1.45 | 0.51 | 1.33 | 0.00 | - | - | 0 | 412.50% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 1.08 | 1.82 | 0.00 | - | - | 0 | 199.22% |
| BYND240510C00005000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.32 | 1.22 | 1.52 | 0.00 | - | 7 | 7 | 120.31% |
| BYND240517C00005000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 1.60 | 1.39 | 1.52 | +0.19 | +13.48% | 3 | 349 | 121.09% |
| BYND240621C00005000 | 2024-04-26 11:32AM EDT | 2024-06-21 | 1.69 | 1.55 | 1.71 | 0.00 | - | 10 | 233 | 100.20% |
| BYND240816C00005000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 1.67 | 1.60 | 1.89 | 0.00 | - | 8 | 172 | 82.03% |
| BYND250117C00005000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 2.13 | 2.00 | 2.19 | 0.00 | - | 30 | 884 | 74.12% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 2.45 | 1.97 | 2.65 | 0.00 | - | 2 | 188 | 57.72% |
| BYND260116C00005000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 2.10 | 2.10 | 2.68 | 0.00 | - | 3 | 683 | 59.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00005000 | 2024-04-25 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 212.50% |
| BYND240503P00005000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 205 | 302 | 100.00% |
| BYND240510P00005000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 0.25 | 0.17 | 0.37 | +0.05 | +25.00% | 3 | 450 | 161.33% |
| BYND240517P00005000 | 2024-04-26 12:06PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.42 | 0.00 | - | 24 | 5,329 | 155.86% |
| BYND240524P00005000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 0.41 | 0.34 | 0.53 | 0.00 | - | 4 | 67 | 148.05% |
| BYND240531P00005000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 0.54 | 0.38 | 0.62 | 0.00 | - | 4 | 49 | 143.75% |
| BYND240621P00005000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 0.71 | 0.63 | 0.82 | 0.00 | - | 167 | 9,203 | 143.16% |
| BYND240816P00005000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 1.08 | 1.15 | 1.36 | -0.10 | -8.47% | 7 | 2,331 | 149.61% |
| BYND241115P00005000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 1.70 | 1.75 | 2.00 | -0.33 | -16.26% | 1 | 98 | 154.59% |
| BYND250117P00005000 | 2024-04-26 10:20AM EDT | 2025-01-17 | 2.25 | 2.25 | 2.35 | 0.00 | - | 77 | 43,518 | 162.89% |
| BYND251219P00005000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 3.19 | 3.10 | 3.35 | 0.00 | - | 1 | 2,071 | 155.08% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 3.30 | 3.15 | 3.50 | 0.00 | - | 1 | 12,139 | 157.42% |
