Deutsche Märkte geschlossen
DAX
15.509,19 +328,45 (+2,16%) Euro Stoxx 50
4.241,12 +69,68 (+1,67%) Dow Jones 30
33.989,28 -103,68 (-0,30%) Gold
1.926,30 -16,50 (-0,85%) EUR/USD
1,0913 -0,0080 (-0,73%) BTC-EUR
21.934,51 +691,09 (+3,25%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EST. Markt geöffnet.
Strike:30.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00030000 | 2023-02-02 12:34PM EST | 2023-02-03 | 0.10 | 0.08 | 0.13 | +0.08 | +400.00% | 257 | 317 | 296.09% |
| BYND230210C00030000 | 2023-02-02 12:55PM EST | 2023-02-10 | 0.27 | 0.24 | 0.30 | +0.22 | +440.00% | 101 | 14 | 172.66% |
| BYND230217C00030000 | 2023-02-02 12:55PM EST | 2023-02-17 | 0.45 | 0.34 | 0.45 | +0.35 | +350.00% | 63 | 1,516 | 143.36% |
| BYND230224C00030000 | 2023-02-02 12:16PM EST | 2023-02-24 | 0.71 | 0.63 | 0.92 | +0.26 | +57.78% | 2 | 7 | 147.85% |
| BYND230310C00030000 | 2023-02-02 12:47PM EST | 2023-03-10 | 0.86 | 0.81 | 1.02 | +0.59 | +218.52% | 239 | 5 | 123.73% |
| BYND230317C00030000 | 2023-02-02 12:34PM EST | 2023-03-17 | 0.90 | 0.86 | 1.00 | +0.68 | +309.09% | 103 | 926 | 114.16% |
| BYND230519C00030000 | 2023-02-02 12:35PM EST | 2023-05-19 | 1.37 | 1.32 | 1.58 | +0.67 | +95.71% | 34 | 484 | 87.35% |
| BYND230616C00030000 | 2023-02-02 12:25PM EST | 2023-06-16 | 1.46 | 1.47 | 1.60 | +0.56 | +62.22% | 43 | 741 | 79.71% |
| BYND230818C00030000 | 2023-02-02 12:52PM EST | 2023-08-18 | 1.81 | 1.58 | 1.98 | +0.84 | +86.60% | 9 | 164 | 70.34% |
| BYND240119C00030000 | 2023-02-02 12:40PM EST | 2024-01-19 | 2.34 | 2.19 | 2.50 | +0.78 | +50.00% | 220 | 2,211 | 60.23% |
| BYND250117C00030000 | 2023-02-02 12:32PM EST | 2025-01-17 | 3.08 | 2.42 | 3.35 | +1.20 | +63.83% | 9 | 1,774 | 51.15% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00030000 | 2023-02-01 9:30AM EST | 2023-02-03 | 13.70 | 9.20 | 9.70 | 0.00 | - | 1 | 71 | 344.53% |
| BYND230210P00030000 | 2023-02-01 9:30AM EST | 2023-02-10 | 11.92 | 9.90 | 10.25 | -2.03 | -14.55% | 1 | 3 | 242.58% |
| BYND230217P00030000 | 2023-02-02 10:52AM EST | 2023-02-17 | 10.47 | 10.40 | 10.85 | -4.43 | -29.73% | 4 | 119 | 221.58% |
| BYND230224P00030000 | 2023-02-01 3:48PM EST | 2023-02-24 | 14.30 | 10.80 | 11.75 | 0.00 | - | 10 | 10 | 219.82% |
| BYND230303P00030000 | 2023-02-02 10:52AM EST | 2023-03-03 | 11.53 | 11.20 | 12.10 | -4.47 | -27.94% | 3 | 2 | 209.28% |
| BYND230317P00030000 | 2023-02-02 10:52AM EST | 2023-03-17 | 12.00 | 12.05 | 12.90 | -3.93 | -24.67% | 10 | 353 | 202.34% |
| BYND230519P00030000 | 2023-01-23 1:12PM EST | 2023-05-19 | 17.94 | 14.50 | 15.25 | 0.00 | - | 7 | 155 | 183.50% |
| BYND230616P00030000 | 2023-02-02 12:25PM EST | 2023-06-16 | 15.46 | 15.30 | 15.95 | -3.04 | -16.43% | 1 | 661 | 178.47% |
| BYND230818P00030000 | 2023-01-27 12:57PM EST | 2023-08-18 | 17.75 | 16.70 | 17.35 | 0.00 | - | 2 | 288 | 171.19% |
| BYND240119P00030000 | 2023-02-02 10:56AM EST | 2024-01-19 | 19.06 | 18.40 | 19.60 | -1.89 | -9.02% | 12 | 1,764 | 155.08% |
| BYND250117P00030000 | 2023-02-02 11:08AM EST | 2025-01-17 | 21.65 | 20.45 | 22.85 | -1.55 | -6.68% | 1 | 283 | 136.94% |
