Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,3122%) BTC-EUR
40.726,03 +582,76 (+1,45%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:10.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215C00010000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 3,450 | 17,363 | 119.14% |
| BYND231222C00010000 | 2023-12-08 3:55PM EST | 2023-12-22 | 0.45 | 0.43 | 0.49 | -0.12 | -21.05% | 226 | 535 | 112.50% |
| BYND231229C00010000 | 2023-12-08 3:58PM EST | 2023-12-29 | 0.61 | 0.53 | 0.63 | +0.01 | +1.67% | 70 | 361 | 106.25% |
| BYND240105C00010000 | 2023-12-08 3:43PM EST | 2024-01-05 | 0.75 | 0.65 | 0.94 | 0.00 | - | 34 | 245 | 113.87% |
| BYND240112C00010000 | 2023-12-08 3:47PM EST | 2024-01-12 | 0.84 | 0.84 | 1.07 | -0.04 | -4.55% | 2 | 108 | 116.21% |
| BYND240119C00010000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.88 | 0.86 | 0.93 | -0.08 | -8.33% | 1,999 | 7,389 | 101.17% |
| BYND240216C00010000 | 2023-12-08 2:59PM EST | 2024-02-16 | 1.20 | 1.08 | 1.50 | 0.00 | - | 19 | 279 | 103.32% |
| BYND240419C00010000 | 2023-12-08 2:22PM EST | 2024-04-19 | 1.64 | 1.51 | 1.73 | +0.12 | +7.89% | 37 | 297 | 90.04% |
| BYND240517C00010000 | 2023-12-06 1:05PM EST | 2024-05-17 | 1.95 | 1.75 | 2.11 | 0.00 | - | 23 | 335 | 94.82% |
| BYND240621C00010000 | 2023-12-07 1:57PM EST | 2024-06-21 | 1.79 | 1.81 | 2.23 | -0.12 | -6.28% | 11 | 2,154 | 89.36% |
| BYND250117C00010000 | 2023-12-08 10:26AM EST | 2025-01-17 | 2.19 | 2.19 | 2.68 | -0.21 | -8.75% | 2 | 10,936 | 73.19% |
| BYND251219C00010000 | 2023-12-08 10:45AM EST | 2025-12-19 | 2.70 | 2.64 | 2.99 | -0.08 | -2.88% | 5 | 740 | 61.82% |
| BYND260116C00010000 | 2023-12-07 3:58PM EST | 2026-01-16 | 2.77 | 2.56 | 2.81 | 0.00 | - | 33 | 534 | 58.11% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215P00010000 | 2023-12-08 2:51PM EST | 2023-12-15 | 1.20 | 1.25 | 1.36 | -0.39 | -24.53% | 121 | 12,630 | 145.31% |
| BYND231222P00010000 | 2023-12-08 11:14AM EST | 2023-12-22 | 1.69 | 1.41 | 1.69 | -0.17 | -9.14% | 1 | 38 | 138.87% |
| BYND231229P00010000 | 2023-12-07 1:16PM EST | 2023-12-29 | 1.94 | 1.70 | 2.19 | 0.00 | - | 2 | 16 | 159.18% |
| BYND240105P00010000 | 2023-12-07 1:35PM EST | 2024-01-05 | 2.20 | 1.90 | 2.33 | 0.00 | - | 14 | 16 | 154.88% |
| BYND240112P00010000 | 2023-12-07 2:57PM EST | 2024-01-12 | 2.50 | 2.04 | 2.57 | 0.00 | - | 2 | 3 | 155.47% |
| BYND240119P00010000 | 2023-12-08 3:49PM EST | 2024-01-19 | 2.42 | 2.33 | 2.45 | -0.23 | -8.68% | 364 | 19,134 | 148.83% |
| BYND240216P00010000 | 2023-12-08 11:32AM EST | 2024-02-16 | 3.15 | 2.86 | 3.00 | +0.20 | +6.78% | 2 | 1,249 | 149.61% |
| BYND240419P00010000 | 2023-12-06 1:10PM EST | 2024-04-19 | 4.00 | 3.80 | 4.15 | 0.00 | - | 1 | 603 | 158.30% |
| BYND240517P00010000 | 2023-11-24 10:30AM EST | 2024-05-17 | 5.06 | 4.20 | 4.45 | 0.00 | - | 2 | 25 | 159.67% |
| BYND240621P00010000 | 2023-12-06 10:52AM EST | 2024-06-21 | 4.50 | 4.50 | 4.75 | 0.00 | - | 3 | 2,309 | 157.32% |
| BYND250117P00010000 | 2023-12-07 10:03AM EST | 2025-01-17 | 5.90 | 5.80 | 6.05 | 0.00 | - | 112 | 11,628 | 150.39% |
| BYND251219P00010000 | 2023-12-08 3:28PM EST | 2025-12-19 | 6.90 | 6.70 | 7.15 | +0.25 | +3.76% | 3 | 267 | 138.77% |
| BYND260116P00010000 | 2023-12-06 11:53AM EST | 2026-01-16 | 6.80 | 6.60 | 7.25 | 0.00 | - | 1 | 72 | 136.23% |
