Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.511,78 -1.908,62 (-3,27%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00007000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.37 | -0.08 | -33.33% | 999 | 1,614 | 115.63% |
| BYND240517C00007000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.50 | -0.06 | -11.32% | 431 | 8,154 | 92.97% |
| BYND240524C00007000 | 2024-05-10 10:44AM EDT | 2024-05-24 | 0.65 | 0.55 | 0.62 | +0.03 | +4.84% | 116 | 346 | 88.28% |
| BYND240531C00007000 | 2024-05-09 1:52PM EDT | 2024-05-31 | 0.65 | 0.52 | 0.77 | 0.00 | - | 22 | 73 | 81.64% |
| BYND240607C00007000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 0.87 | 0.68 | 0.85 | +0.15 | +20.83% | 17 | 25 | 86.33% |
| BYND240614C00007000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.82 | 0.73 | 0.93 | +0.07 | +9.33% | 4 | 4 | 84.77% |
| BYND240621C00007000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.87 | 0.82 | 0.94 | +0.03 | +3.57% | 92 | 3,849 | 82.81% |
| BYND240816C00007000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 1.14 | 1.09 | 1.35 | +0.02 | +1.79% | 573 | 745 | 78.13% |
| BYND241115C00007000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 1.52 | 1.34 | 1.80 | -0.08 | -5.00% | 10 | 47 | 74.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00007000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 2,448 | 3,257 | 37.50% |
| BYND240517P00007000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.40 | -0.22 | -36.67% | 1,289 | 13,328 | 110.94% |
| BYND240524P00007000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.66 | -0.18 | -22.78% | 148 | 289 | 121.68% |
| BYND240531P00007000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 0.92 | 0.59 | 0.85 | +0.12 | +15.00% | 5 | 54 | 115.23% |
| BYND240607P00007000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 0.95 | 0.86 | 1.04 | -0.01 | -1.04% | 77 | 81 | 129.69% |
| BYND240614P00007000 | 2024-05-09 11:16AM EDT | 2024-06-14 | 0.95 | 0.89 | 1.18 | -0.13 | -12.04% | 1 | 12 | 126.17% |
| BYND240621P00007000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | -0.12 | -9.84% | 970 | 4,418 | 127.54% |
| BYND240628P00007000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1.47 | 1.02 | 1.39 | +0.27 | +22.50% | 15 | 56 | 123.63% |
| BYND240816P00007000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 1.81 | 1.82 | 2.20 | -0.17 | -8.59% | 502 | 5,458 | 145.31% |
| BYND241115P00007000 | 2024-05-10 1:19PM EDT | 2024-11-15 | 3.00 | 2.63 | 3.15 | +0.18 | +6.38% | 1 | 101 | 153.13% |
