Deutsche Märkte geschlossen
DAX
15.509,19 +328,45 (+2,16%) Euro Stoxx 50
4.241,12 +69,68 (+1,67%) Dow Jones 30
33.982,27 -110,69 (-0,32%) Gold
1.926,10 -16,70 (-0,86%) EUR/USD
1,0916 -0,0078 (-0,71%) BTC-EUR
21.935,67 +687,46 (+3,24%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EST. Markt geöffnet.
Strike:20.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00020000 | 2023-02-02 12:53PM EST | 2023-02-03 | 1.45 | 1.30 | 1.45 | +1.35 | +1,350.00% | 3,632 | 2,714 | 162.89% |
| BYND230210C00020000 | 2023-02-02 12:34PM EST | 2023-02-10 | 1.73 | 1.71 | 1.99 | +1.43 | +476.67% | 4,821 | 319 | 115.23% |
| BYND230217C00020000 | 2023-02-02 12:50PM EST | 2023-02-17 | 2.11 | 2.00 | 2.19 | +1.59 | +305.77% | 6,220 | 13,373 | 101.07% |
| BYND230224C00020000 | 2023-02-02 12:11PM EST | 2023-02-24 | 2.43 | 2.50 | 2.94 | +1.56 | +179.31% | 4 | 118 | 115.53% |
| BYND230303C00020000 | 2023-02-02 12:42PM EST | 2023-03-03 | 2.70 | 2.52 | 3.05 | +1.98 | +275.00% | 66 | 146 | 104.00% |
| BYND230310C00020000 | 2023-02-02 11:17AM EST | 2023-03-10 | 2.85 | 2.57 | 3.10 | +2.10 | +280.00% | 21 | 47 | 95.61% |
| BYND230317C00020000 | 2023-02-02 12:54PM EST | 2023-03-17 | 3.00 | 2.86 | 3.10 | +1.85 | +160.87% | 389 | 3,233 | 92.92% |
| BYND230519C00020000 | 2023-02-02 12:47PM EST | 2023-05-19 | 3.40 | 3.40 | 3.75 | +1.64 | +93.18% | 377 | 627 | 73.39% |
| BYND230616C00020000 | 2023-02-02 11:58AM EST | 2023-06-16 | 3.27 | 3.40 | 3.75 | +1.52 | +86.86% | 87 | 983 | 65.33% |
| BYND230818C00020000 | 2023-02-02 9:40AM EST | 2023-08-18 | 3.21 | 3.55 | 4.20 | +1.53 | +91.07% | 1 | 258 | 59.11% |
| BYND240119C00020000 | 2023-02-02 12:41PM EST | 2024-01-19 | 4.55 | 4.40 | 4.95 | +1.73 | +61.35% | 163 | 3,593 | 54.69% |
| BYND250117C00020000 | 2023-02-02 11:27AM EST | 2025-01-17 | 5.00 | 4.50 | 5.45 | +1.70 | +51.52% | 18 | 528 | 45.46% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00020000 | 2023-02-02 12:49PM EST | 2023-02-03 | 0.83 | 0.73 | 0.84 | -3.46 | -80.65% | 337 | 466 | 183.98% |
| BYND230210P00020000 | 2023-02-02 12:43PM EST | 2023-02-10 | 1.71 | 1.48 | 1.64 | -1.89 | -52.50% | 283 | 51 | 148.93% |
| BYND230217P00020000 | 2023-02-02 12:50PM EST | 2023-02-17 | 2.22 | 2.15 | 2.26 | -2.43 | -52.26% | 850 | 4,083 | 150.29% |
| BYND230224P00020000 | 2023-02-02 9:30AM EST | 2023-02-24 | 4.50 | 3.00 | 3.30 | -1.30 | -22.41% | 2 | 17 | 172.75% |
| BYND230317P00020000 | 2023-02-02 11:53AM EST | 2023-03-17 | 4.50 | 4.00 | 4.35 | -1.65 | -26.83% | 92 | 843 | 162.50% |
| BYND230519P00020000 | 2023-02-02 12:22PM EST | 2023-05-19 | 6.75 | 6.25 | 6.75 | -1.96 | -22.50% | 18 | 191 | 160.74% |
| BYND230616P00020000 | 2023-02-02 12:11PM EST | 2023-06-16 | 7.20 | 7.00 | 7.40 | -1.67 | -18.83% | 12 | 728 | 158.89% |
| BYND230818P00020000 | 2023-02-02 10:00AM EST | 2023-08-18 | 8.92 | 8.40 | 8.95 | -1.33 | -12.98% | 7 | 523 | 159.69% |
| BYND240119P00020000 | 2023-02-02 9:51AM EST | 2024-01-19 | 11.15 | 10.45 | 11.00 | -0.90 | -7.47% | 2 | 2,777 | 151.93% |
| BYND250117P00020000 | 2023-02-02 10:56AM EST | 2025-01-17 | 12.83 | 12.20 | 13.70 | -0.16 | -1.23% | 21 | 174 | 134.50% |
