Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
28.012,93 -149,90 (-0,53%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.720,19 -1,57 (-0,01%) CMC Crypto 200
383,28 +2,99 (+0,79%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.40 | 0.00 | - | 2 | 0 | 2.50 | 0.07 | -0.02 | -22.22% | 2 | 511 |
| 32.40 | 0.00 | - | - | 0 | 5.00 | 0.30 | 0.00 | - | 3 | 4,756 |
| 26.40 | 0.00 | - | 2 | 0 | 7.50 | 0.50 | 0.00 | - | 2 | 331 |
| 25.95 | -3.65 | -12.33% | 4 | 7 | 10.00 | 0.79 | 0.00 | - | 5 | 3,325 |
| 27.00 | 0.00 | - | - | 1 | 12.50 | 1.35 | 0.00 | - | 1 | 1,352 |
| 21.43 | 0.00 | - | 27 | 18 | 15.00 | 1.64 | -0.19 | -10.38% | 3 | 3,896 |
| 25.30 | 0.00 | - | 2 | 2 | 17.50 | 2.41 | +0.12 | +5.24% | 23 | 375 |
| 17.05 | +0.12 | +0.71% | 3 | 23 | 20.00 | 3.15 | +0.07 | +2.27% | 5 | 6,853 |
| 19.40 | 0.00 | - | 181 | 142 | 22.50 | 3.72 | -0.08 | -2.11% | 3 | 1,334 |
| 14.65 | +3.00 | +25.75% | 31 | 1,238 | 25.00 | 4.62 | -0.53 | -10.29% | 101 | 4,727 |
| 8.85 | +0.15 | +1.72% | 62 | 3,270 | 30.00 | 7.30 | -0.10 | -1.35% | 8 | 1,501 |
| 9.04 | +2.24 | +32.94% | 37 | 2,890 | 35.00 | 10.20 | -0.40 | -3.77% | 11 | 7,126 |
| 5.00 | -0.35 | -6.54% | 8 | 3,618 | 40.00 | 13.63 | -0.02 | -0.15% | 2 | 3,584 |
| 4.00 | +0.05 | +1.27% | 6 | 2,354 | 45.00 | 16.87 | -0.83 | -4.69% | 2 | 2,320 |
| 2.83 | -0.27 | -8.71% | 122 | 5,633 | 50.00 | 21.50 | -1.00 | -4.44% | 1 | 9,748 |
| 3.70 | +1.17 | +46.25% | 13 | 2,068 | 55.00 | 23.70 | -0.30 | -1.25% | 9 | 1,045 |
| 2.00 | 0.00 | - | 1 | 2,846 | 60.00 | 30.60 | +0.15 | +0.49% | 54 | 2,005 |
| 1.50 | -0.07 | -4.46% | 2 | 807 | 65.00 | 35.05 | 0.00 | - | 1 | 3,784 |
| 1.80 | +0.55 | +44.00% | 35 | 1,257 | 70.00 | 37.43 | -0.57 | -1.50% | 2 | 2,319 |
| 1.67 | +0.49 | +41.53% | 1 | 1,855 | 75.00 | 44.88 | +0.63 | +1.42% | 1 | 4,255 |
| 1.20 | +0.20 | +20.00% | 5 | 3,808 | 80.00 | 49.39 | 0.00 | - | 5 | 2,965 |
| 0.81 | 0.00 | - | 2 | 1,427 | 85.00 | 54.31 | +1.81 | +3.45% | 5 | 2,684 |
| 0.83 | +0.08 | +10.67% | 2 | 1,150 | 90.00 | 53.75 | 0.00 | - | 5 | 3,269 |
| 0.60 | +0.01 | +1.69% | 1 | 1,090 | 95.00 | 63.73 | -0.67 | -1.04% | 2 | 6,042 |
| 0.55 | 0.00 | - | 6 | 8,582 | 100.00 | 67.50 | -1.50 | -2.17% | 58 | 8,337 |
| 0.50 | +0.01 | +2.04% | 2 | 996 | 105.00 | 70.00 | -2.00 | -2.78% | 77 | 1,174 |
| 0.54 | +0.11 | +25.58% | 1 | 678 | 110.00 | 83.05 | 0.00 | - | 1 | 2,703 |
| 0.61 | 0.00 | - | 2 | 509 | 115.00 | 83.97 | +4.02 | +5.03% | 5 | 984 |
| 0.55 | 0.00 | - | 20 | 4,319 | 120.00 | 84.94 | -3.06 | -3.48% | 550 | 5,052 |
| 0.31 | -0.19 | -38.00% | 208 | 458 | 125.00 | 93.20 | +3.20 | +3.56% | 208 | 1,696 |
| 0.32 | +0.04 | +14.29% | 25 | 4,001 | 130.00 | 99.75 | 0.00 | - | 51 | 648 |
| 0.25 | 0.00 | - | 258 | 1,249 | 135.00 | 99.98 | -5.72 | -5.41% | 251 | 1,243 |
| 0.17 | 0.00 | - | 5 | 816 | 140.00 | 116.80 | 0.00 | - | 30 | 949 |
| 0.23 | +0.01 | +4.55% | 4 | 1,259 | 145.00 | 113.00 | 0.00 | - | 409 | 562 |
| 0.22 | +0.09 | +69.23% | 21 | 6,093 | 150.00 | 117.30 | -1.46 | -1.23% | 2 | 2,909 |
| 0.30 | 0.00 | - | 1 | 1,495 | 155.00 | 126.82 | 0.00 | - | 18 | 332 |
| 0.22 | -0.03 | -12.00% | 1 | 1,705 | 160.00 | 125.40 | -2.15 | -1.69% | 293 | 1,633 |
| 0.19 | +0.09 | +90.00% | 37 | 1,384 | 165.00 | 130.45 | -6.50 | -4.75% | 18 | 174 |
| 0.21 | 0.00 | - | 2 | 918 | 170.00 | 133.06 | -1.94 | -1.44% | 1 | 596 |
| 0.16 | 0.00 | - | 5 | 1,185 | 175.00 | 138.15 | -5.10 | -3.56% | 2 | 32 |
| 0.17 | 0.00 | - | 1 | 342 | 180.00 | 143.72 | 0.00 | - | 6 | 52 |
| 0.15 | +0.03 | +25.00% | 2 | 199 | 185.00 | 109.80 | 0.00 | - | 20 | 126 |
| 0.09 | -0.05 | -35.71% | 1 | 153 | 190.00 | 126.05 | 0.00 | - | 1 | 146 |
| 0.13 | 0.00 | - | 2 | 197 | 195.00 | 121.90 | 0.00 | - | 1 | 33 |
| 0.14 | 0.00 | - | 1 | 4,301 | 200.00 | 170.35 | 0.00 | - | 1 | 1,502 |
| 0.09 | 0.00 | - | 2 | 1,485 | 210.00 | 136.80 | 0.00 | - | 2 | 67 |
| 0.11 | -0.01 | -8.33% | 1 | 365 | 220.00 | 146.65 | 0.00 | - | 30 | 31 |
| 0.12 | 0.00 | - | 3 | 338 | 230.00 | 115.25 | 0.00 | - | 2 | 14 |
| 0.14 | 0.00 | - | 1 | 674 | 240.00 | 176.48 | 0.00 | - | 2 | 20 |
| 0.13 | 0.00 | - | 1 | 1,008 | 250.00 | 226.30 | 0.00 | - | 2 | 31 |
| 0.60 | -0.20 | -25.00% | 2 | 570 | 260.00 | 193.91 | 0.00 | - | 1 | 6 |
| 0.87 | 0.00 | - | 2 | 176 | 270.00 | 203.76 | 0.00 | - | 1 | 17 |
| 0.04 | 0.00 | - | 1 | 464 | 280.00 | 247.45 | 0.00 | - | 1 | 32 |
| 0.07 | 0.00 | - | 44 | 2,600 | 290.00 | 257.35 | 0.00 | - | 2 | 71 |
| 0.15 | 0.00 | - | 1 | 142 | 295.00 | 196.95 | 0.00 | - | 2 | 11 |
| 0.04 | -0.04 | -50.00% | 23 | 4,495 | 300.00 | 265.10 | 0.00 | - | 1 | 45 |
© 2022 Yahoo. Alle Rechte vorbehalten.
