Deutsche Märkte geschlossen
DAX
15.509,19 +328,45 (+2,16%) Euro Stoxx 50
4.241,12 +69,68 (+1,67%) Dow Jones 30
33.953,15 -139,81 (-0,41%) Gold
1.932,10 -10,70 (-0,55%) EUR/USD
1,0927 -0,0067 (-0,61%) BTC-EUR
21.821,13 +591,66 (+2,79%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EST. Markt geöffnet.
Strike:22.50
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00022500 | 2023-02-02 12:02PM EST | 2023-02-03 | 0.45 | 0.38 | 0.45 | +0.40 | +800.00% | 530 | 144 | 180.08% |
| BYND230210C00022500 | 2023-02-02 10:32AM EST | 2023-02-10 | 0.85 | 0.74 | 0.83 | +0.71 | +507.14% | 771 | 13 | 117.58% |
| BYND230217C00022500 | 2023-02-02 11:53AM EST | 2023-02-17 | 1.01 | 0.99 | 1.15 | +0.86 | +573.33% | 233 | 6,300 | 105.96% |
| BYND230224C00022500 | 2023-02-02 12:01PM EST | 2023-02-24 | 1.70 | 1.43 | 1.75 | +1.20 | +240.00% | 53 | 4 | 114.36% |
| BYND230303C00022500 | 2023-01-30 11:14AM EST | 2023-03-03 | 0.90 | 1.46 | 1.85 | 0.00 | - | 1 | 2 | 102.93% |
| BYND230317C00022500 | 2023-02-02 11:28AM EST | 2023-03-17 | 1.89 | 1.80 | 2.11 | +1.16 | +158.90% | 26 | 685 | 95.70% |
| BYND230519C00022500 | 2023-02-02 12:13PM EST | 2023-05-19 | 2.74 | 2.23 | 2.73 | +0.71 | +34.98% | 6 | 121 | 73.24% |
| BYND230616C00022500 | 2023-02-02 10:22AM EST | 2023-06-16 | 2.69 | 2.36 | 2.83 | +1.30 | +93.53% | 5 | 415 | 67.51% |
| BYND230818C00022500 | 2023-02-02 10:54AM EST | 2023-08-18 | 3.60 | 2.66 | 3.20 | +2.09 | +138.41% | 8 | 36 | 61.28% |
| BYND240119C00022500 | 2023-02-02 10:25AM EST | 2024-01-19 | 3.54 | 3.30 | 3.90 | +1.74 | +96.67% | 3 | 2,227 | 54.32% |
| BYND250117C00022500 | 2023-02-02 11:10AM EST | 2025-01-17 | 4.86 | 3.10 | 5.30 | +1.96 | +67.59% | 5 | 151 | 53.15% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00022500 | 2023-01-26 11:56AM EST | 2023-02-03 | 2.60 | 2.76 | 2.92 | -4.28 | -62.21% | 2 | 2 | 262.89% |
| BYND230217P00022500 | 2023-02-02 9:37AM EST | 2023-02-17 | 4.93 | 4.10 | 4.40 | -2.27 | -31.53% | 2 | 4,150 | 177.15% |
| BYND230224P00022500 | 2023-01-06 2:09PM EST | 2023-02-24 | 10.64 | 4.80 | 5.30 | 0.00 | - | 2 | 1 | 186.72% |
| BYND230317P00022500 | 2023-02-02 11:16AM EST | 2023-03-17 | 6.06 | 6.10 | 6.60 | -2.65 | -30.42% | 122 | 301 | 181.01% |
| BYND230519P00022500 | 2023-02-02 10:07AM EST | 2023-05-19 | 8.88 | 8.40 | 9.05 | -1.32 | -12.94% | 9 | 74 | 171.73% |
| BYND230616P00022500 | 2023-01-19 9:43AM EST | 2023-06-16 | 12.55 | 9.05 | 9.70 | 0.00 | - | 2 | 498 | 166.99% |
| BYND230818P00022500 | 2023-01-30 9:42AM EST | 2023-08-18 | 11.90 | 10.50 | 11.15 | 0.00 | - | 3 | 11 | 164.80% |
| BYND240119P00022500 | 2023-02-02 10:53AM EST | 2024-01-19 | 13.35 | 12.50 | 13.30 | -0.95 | -6.64% | 1 | 2,208 | 154.83% |
| BYND250117P00022500 | 2023-01-23 1:50PM EST | 2025-01-17 | 15.77 | 14.55 | 15.80 | 0.00 | - | 2 | 210 | 135.99% |
