Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
17.734,70 -102,70 (-0,58%) Euro Stoxx 50
4.925,18 -11,39 (-0,23%) Dow Jones 30
37.879,47 +104,09 (+0,28%) Gold
2.401,20 +3,20 (+0,13%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.514,42 +812,50 (+1,36%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:8.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00008000 | 2024-04-19 10:02AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,581 | 231.25% |
| BYND240426C00008000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | 0.00 | - | 128 | 539 | 96.88% |
| BYND240503C00008000 | 2024-04-17 1:40PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | 0.00 | - | 41 | 265 | 85.16% |
| BYND240510C00008000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.27 | 0.21 | 0.38 | 0.00 | - | 1 | 235 | 125.59% |
| BYND240517C00008000 | 2024-04-19 10:03AM EDT | 2024-05-17 | 0.31 | 0.35 | 0.45 | -0.08 | -20.51% | 88 | 3,035 | 126.17% |
| BYND240621C00008000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.64 | 0.48 | 0.72 | -0.01 | -1.54% | 198 | 1,950 | 105.08% |
| BYND240816C00008000 | 2024-04-17 10:02AM EDT | 2024-08-16 | 0.92 | 0.67 | 1.00 | 0.00 | - | 1 | 2,544 | 93.16% |
| BYND241115C00008000 | 2024-04-16 1:05PM EDT | 2024-11-15 | 1.04 | 0.99 | 1.38 | 0.00 | - | 2 | 6 | 88.48% |
| BYND251219C00008000 | 2024-04-12 3:30PM EDT | 2025-12-19 | 1.46 | 1.36 | 1.88 | 0.00 | - | 5 | 2,720 | 65.28% |
| BYND260116C00008000 | 2024-04-18 11:16AM EDT | 2026-01-16 | 1.88 | 1.38 | 1.92 | 0.00 | - | 100 | 1,750 | 64.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00008000 | 2024-04-19 9:53AM EDT | 2024-04-19 | 1.66 | 1.62 | 1.66 | 0.00 | - | 237 | 5,400 | 262.50% |
| BYND240426P00008000 | 2024-04-18 2:45PM EDT | 2024-04-26 | 1.76 | 1.66 | 1.79 | 0.00 | - | 20 | 166 | 140.63% |
| BYND240503P00008000 | 2024-04-19 9:34AM EDT | 2024-05-03 | 1.86 | 1.71 | 1.88 | 0.00 | - | 2 | 83 | 122.66% |
| BYND240510P00008000 | 2024-04-17 11:13AM EDT | 2024-05-10 | 1.95 | 2.02 | 2.23 | 0.00 | - | 1 | 44 | 163.09% |
| BYND240517P00008000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 2.14 | 2.12 | 2.45 | -0.16 | -6.96% | 1 | 1,175 | 165.43% |
| BYND240524P00008000 | 2024-04-12 2:58PM EDT | 2024-05-24 | 2.33 | 2.22 | 2.53 | 0.00 | - | 1 | 3 | 159.96% |
| BYND240621P00008000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 2.75 | 2.62 | 2.92 | -0.06 | -2.14% | 198 | 3,523 | 157.32% |
| BYND240816P00008000 | 2024-04-18 9:51AM EDT | 2024-08-16 | 3.45 | 3.25 | 3.60 | 0.00 | - | 1 | 694 | 160.16% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 2024-11-15 | 4.31 | 4.05 | 4.45 | 0.00 | - | 4 | 18 | 166.02% |
| BYND251219P00008000 | 2024-04-17 11:42AM EDT | 2025-12-19 | 5.75 | 5.45 | 5.90 | 0.00 | - | 1 | 1,586 | 151.86% |
| BYND260116P00008000 | 2024-04-09 11:50AM EDT | 2026-01-16 | 5.70 | 5.45 | 6.30 | 0.00 | - | 1 | 773 | 157.32% |
