Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.421,68 -1.006,81 (-1,72%) CMC Crypto 200
1.313,29 +18,61 (+1,44%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00013000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 569 | 985 | 406.25% |
| BYND240517C00013000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.26 | -0.01 | -3.85% | 266 | 928 | 249.22% |
| BYND240524C00013000 | 2024-05-08 1:54PM EDT | 2024-05-24 | 0.32 | 0.17 | 0.32 | +0.02 | +6.67% | 4 | 5 | 189.06% |
| BYND240531C00013000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.30 | 0.11 | 0.37 | +0.07 | +30.43% | 1 | 1 | 156.64% |
| BYND240621C00013000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 0.33 | 0.34 | 0.41 | -0.11 | -25.00% | 350 | 210 | 130.66% |
| BYND240816C00013000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.91 | +0.04 | +7.14% | 1 | 108 | 112.01% |
| BYND241115C00013000 | 2024-05-08 11:56AM EDT | 2024-11-15 | 0.95 | 0.80 | 1.34 | +0.12 | +14.46% | 2 | 18 | 96.58% |
| BYND251219C00013000 | 2024-05-07 3:35PM EDT | 2025-12-19 | 1.62 | 1.33 | 2.24 | 0.00 | - | 7 | 148 | 72.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00013000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 5.00 | 4.80 | 5.20 | +0.10 | +2.04% | 174 | 87 | 510.94% |
| BYND240517P00013000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 5.25 | 4.95 | 5.50 | +0.06 | +1.16% | 2 | 63 | 304.69% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 7.04 | 5.10 | 5.60 | 0.00 | - | 1 | 3 | 251.17% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 2024-06-21 | 6.10 | 5.65 | 6.00 | +0.23 | +3.92% | 3 | 34 | 198.05% |
| BYND240816P00013000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 6.91 | 6.40 | 7.05 | -0.14 | -1.99% | 3 | 35 | 184.67% |
| BYND241115P00013000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 7.80 | 7.30 | 8.20 | 0.00 | - | 3 | 10 | 177.54% |
| BYND251219P00013000 | 2024-05-07 3:40PM EDT | 2025-12-19 | 9.80 | 9.60 | 10.65 | 0.00 | - | 3 | 62 | 169.38% |
