Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.959,23 -19,96 (-0,07%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
3. Juni 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | -0.85 | -3.29% | 1 | 0 | 3.00 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.01 | -0.02 | -66.67% | 10 | 70 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 11.00 | 0.08 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 12.00 | 0.04 | 0.00 | - | 102 | 144 |
| - | - | - | - | - | 13.00 | 0.02 | 0.00 | - | 960 | 1,048 |
| - | - | - | - | - | 14.00 | 0.01 | -0.04 | -80.00% | 2 | 71 |
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 37 | 295 |
| - | - | - | - | - | 16.00 | 0.02 | -0.11 | -84.62% | 4 | 49 |
| - | - | - | - | - | 17.00 | 0.17 | 0.00 | - | 23 | 72 |
| - | - | - | - | - | 18.00 | 0.04 | -0.11 | -73.33% | 121 | 125 |
| 5.76 | 0.00 | - | 5 | 14 | 19.00 | 0.08 | -0.09 | -52.94% | 6 | 68 |
| 8.56 | +4.23 | +97.69% | 10 | 29 | 20.00 | 0.08 | -0.18 | -69.23% | 13 | 435 |
| 5.95 | 0.00 | - | 6 | 46 | 21.00 | 0.10 | -0.15 | -60.00% | 35 | 1,009 |
| 6.61 | +2.71 | +69.49% | 4 | 23 | 22.00 | 0.14 | -0.21 | -60.00% | 398 | 507 |
| 6.26 | +2.30 | +58.08% | 4 | 50 | 22.50 | 0.17 | -0.32 | -65.31% | 6 | 186 |
| 4.66 | +1.07 | +29.81% | 1 | 50 | 23.00 | 0.20 | -0.40 | -66.67% | 21 | 94 |
| - | - | - | - | - | 23.50 | 0.23 | -0.42 | -64.62% | 50 | 158 |
| 4.25 | +1.10 | +34.92% | 3 | 121 | 24.00 | 0.26 | -0.41 | -61.19% | 79 | 225 |
| 3.76 | +1.14 | +43.51% | 132 | 177 | 25.00 | 0.38 | -0.76 | -66.67% | 617 | 921 |
| 2.70 | +0.89 | +49.17% | 13 | 60 | 25.50 | 0.47 | -0.91 | -65.94% | 136 | 406 |
| 3.00 | +1.44 | +92.31% | 67 | 173 | 26.00 | 0.57 | -0.98 | -63.23% | 82 | 155 |
| 2.58 | +1.28 | +98.46% | 27 | 63 | 26.50 | - | - | - | - | - |
| 2.19 | +1.20 | +121.21% | 114 | 197 | 27.00 | 0.81 | -1.44 | -64.00% | 1,149 | 84 |
| 1.93 | +0.99 | +105.32% | 270 | 458 | 27.50 | 1.00 | -1.01 | -50.25% | 332 | 26 |
| 1.60 | +0.86 | +116.22% | 535 | 212 | 28.00 | 1.21 | -1.10 | -47.62% | 95 | 53 |
| 1.33 | +0.45 | +51.14% | 170 | 66 | 28.50 | 1.42 | -1.57 | -52.51% | 16 | 4 |
| 1.11 | +0.55 | +98.21% | 270 | 146 | 29.00 | 1.80 | -1.15 | -38.98% | 12 | 48 |
| 0.93 | +0.51 | +121.43% | 121 | 96 | 29.50 | 2.93 | -0.40 | -12.01% | 10 | 7 |
| 0.77 | +0.42 | +120.00% | 948 | 431 | 30.00 | 2.30 | -2.20 | -48.89% | 21 | 317 |
| 0.64 | +0.21 | +48.84% | 27 | 174 | 30.50 | 3.50 | -2.80 | -44.44% | 8 | 15 |
| 0.52 | +0.26 | +100.00% | 55 | 168 | 31.00 | 3.70 | -0.80 | -17.78% | 5 | 210 |
| 0.43 | +0.10 | +30.30% | 21 | 5 | 31.50 | 7.40 | 0.00 | - | 1 | 1 |
| 0.35 | +0.16 | +84.21% | 149 | 95 | 32.00 | 4.10 | -3.25 | -44.22% | 7 | 130 |
| 0.29 | +0.04 | +16.00% | 56 | 70 | 32.50 | 4.60 | -4.35 | -48.60% | 5 | 5 |
| 0.24 | +0.02 | +9.09% | 252 | 97 | 33.00 | 5.00 | -3.77 | -42.99% | 3 | 27 |
| 0.20 | 0.00 | - | 17 | 18 | 33.50 | - | - | - | - | - |
| 0.19 | +0.02 | +11.76% | 213 | 34 | 34.00 | 6.13 | -1.97 | -24.32% | 1 | 8 |
| 0.15 | +0.02 | +15.38% | 374 | 93 | 35.00 | 7.10 | -2.20 | -23.66% | 9 | 1,090 |
| 0.13 | 0.00 | - | 14 | 55 | 36.00 | 10.34 | 0.00 | - | 3 | 27 |
| 0.10 | -0.01 | -9.09% | 42 | 210 | 37.00 | 8.80 | -2.60 | -22.81% | 11 | 33 |
| 0.10 | +0.02 | +25.00% | 43 | 35 | 38.00 | 9.57 | -4.04 | -29.68% | 6 | 22 |
| 0.06 | 0.00 | - | 188 | 140 | 39.00 | 14.32 | 0.00 | - | 1 | 4 |
| 0.08 | -0.03 | -27.27% | 28 | 66 | 40.00 | 17.45 | 0.00 | - | 3 | 23 |
| 0.07 | +0.01 | +16.67% | 23 | 32 | 41.00 | 6.65 | 0.00 | - | 1 | 1 |
| 0.07 | +0.01 | +16.67% | 15 | 52 | 42.00 | 15.51 | 0.00 | - | 25 | 19 |
| 0.05 | +0.01 | +25.00% | 7 | 162 | 43.00 | 15.10 | -4.78 | -24.04% | 2 | 3 |
| 0.06 | +0.02 | +50.00% | 14 | 9 | 44.00 | 15.92 | -2.78 | -14.87% | 1 | 6 |
| 0.05 | +0.01 | +25.00% | 91 | 57 | 45.00 | 21.24 | 0.00 | - | 6 | 7 |
| 0.04 | 0.00 | - | 9 | 16 | 46.00 | 20.25 | 0.00 | - | 2 | 6 |
| 0.04 | +0.01 | +33.33% | 28 | 50 | 47.00 | 19.32 | 0.00 | - | - | 7 |
| 0.05 | 0.00 | - | 7 | 173 | 48.00 | 24.62 | 0.00 | - | 3 | 31 |
| 0.04 | 0.00 | - | 57 | 13 | 49.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 130 | 629 | 50.00 | 26.03 | 0.00 | - | 1 | 7 |
| 0.03 | -0.80 | -96.39% | 2 | 16 | 51.00 | 28.43 | 0.00 | - | 2 | 12 |
| 0.03 | -0.01 | -25.00% | 9 | 31 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 86 | 55.00 | 29.62 | 0.00 | - | 1 | 52 |
| 0.03 | +0.02 | +200.00% | 20 | 94 | 60.00 | 32.26 | -0.99 | -2.98% | 1 | 6 |
| 0.03 | 0.00 | - | 21 | 38 | 65.00 | 37.26 | -1.67 | -4.29% | 1 | 3 |
| 0.02 | -0.01 | -33.33% | 1 | 76 | 70.00 | 47.71 | 0.00 | - | 3 | 6 |
| 0.09 | 0.00 | - | 5 | 107 | 75.00 | 48.91 | 0.00 | - | 5 | 8 |
| 0.01 | -0.02 | -66.67% | 50 | 154 | 80.00 | 40.51 | 0.00 | - | - | 1 |
© 2022 Yahoo. Alle Rechte vorbehalten.
