Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
18.461,60 +87,07 (+0,47%) Euro Stoxx 50
4.990,12 +24,32 (+0,49%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0804 +0,0016 (+0,15%) Bitcoin EUR
53.263,13 -2.966,00 (-5,27%)
Beyond, Inc. (BYON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705C00010000 | 2024-06-03 10:01AM EDT | 10.00 | 6.10 | 1.80 | 3.00 | 0.00 | - | 2 | 0 | 431.25% |
| BYON240705C00011500 | 2024-07-02 2:30PM EDT | 11.50 | 1.35 | 0.65 | 2.00 | 0.00 | - | 5 | 0 | 204.69% |
| BYON240705C00012000 | 2024-07-03 11:07AM EDT | 12.00 | 0.70 | 0.45 | 1.30 | -0.30 | -30.00% | 2 | 0 | 165.63% |
| BYON240705C00012500 | 2024-07-03 12:59PM EDT | 12.50 | 0.24 | 0.20 | 0.25 | -0.26 | -52.00% | 134 | 0 | 62.50% |
| BYON240705C00013000 | 2024-07-03 12:39PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.19 | -79.17% | 253 | 1,790 | 67.19% |
| BYON240705C00013500 | 2024-07-03 12:30PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 97 | 0 | 73.44% |
| BYON240705C00014000 | 2024-07-03 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 0 | 98.44% |
| BYON240705C00014500 | 2024-07-02 9:36AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 121 | 121.88% |
| BYON240705C00015000 | 2024-07-01 2:18PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 0 | 143.75% |
| BYON240705C00015500 | 2024-07-01 9:47AM EDT | 15.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 41 | 0 | 329.69% |
| BYON240705C00016000 | 2024-07-01 9:36AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 181.25% |
| BYON240705C00016500 | 2024-06-24 9:48AM EDT | 16.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 0 | 265.63% |
| BYON240705C00017000 | 2024-06-27 11:31AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 218.75% |
| BYON240705C00017500 | 2024-06-25 1:49PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 234.38% |
| BYON240705C00018000 | 2024-06-27 1:53PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 49 | 304.69% |
| BYON240705C00019000 | 2024-06-20 3:00PM EDT | 19.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 0 | 484.38% |
| BYON240705C00020000 | 2024-06-26 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 0 | 521.88% |
| BYON240705C00021000 | 2024-06-26 10:58AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 331.25% |
| BYON240705C00022000 | 2024-06-24 12:47PM EDT | 22.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 17 | 18 | 844.53% |
| BYON240705C00023000 | 2024-06-24 11:41AM EDT | 23.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 23 | 619.53% |
| BYON240705C00024000 | 2024-06-11 2:32PM EDT | 24.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 19 | 443.75% |
| BYON240705C00025000 | 2024-06-03 12:41PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 525.00% |
| BYON240705C00030000 | 2024-06-20 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 0 | 512.50% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705P00008000 | 2024-06-18 10:18AM EDT | 8.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 0 | 578.13% |
| BYON240705P00008500 | 2024-06-21 1:39PM EDT | 8.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 101 | 101 | 518.75% |
| BYON240705P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 34 | 0 | 475.00% |
| BYON240705P00010000 | 2024-06-26 10:50AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 0 | 175.00% |
| BYON240705P00010500 | 2024-06-28 9:44AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 142.19% |
| BYON240705P00011000 | 2024-06-27 12:21PM EDT | 11.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 110.94% |
| BYON240705P00011500 | 2024-06-28 3:46PM EDT | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 79.69% |
| BYON240705P00012000 | 2024-07-02 2:33PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 57.81% |
| BYON240705P00012500 | 2024-07-03 12:52PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 22 | 205 | 52.73% |
| BYON240705P00013000 | 2024-07-03 11:53AM EDT | 13.00 | 0.45 | 0.50 | 0.65 | +0.15 | +50.00% | 20 | 197 | 63.28% |
| BYON240705P00013500 | 2024-07-01 2:49PM EDT | 13.50 | 0.83 | 0.05 | 2.50 | 0.00 | - | 10 | 0 | 169.53% |
| BYON240705P00014000 | 2024-07-02 3:54PM EDT | 14.00 | 1.17 | 0.00 | 3.40 | 0.00 | - | 3 | 0 | 179.69% |
| BYON240705P00015000 | 2024-07-02 1:06PM EDT | 15.00 | 2.20 | 1.45 | 2.65 | 0.00 | - | 4 | 35 | 217.19% |
| BYON240705P00016000 | 2024-07-01 9:52AM EDT | 16.00 | 3.02 | 1.60 | 5.50 | 0.00 | - | 200 | 0 | 198.44% |
| BYON240705P00017000 | 2024-07-02 3:13PM EDT | 17.00 | 4.14 | 3.10 | 5.60 | 0.00 | - | 4 | 0 | 650.39% |
| BYON240705P00019000 | 2024-07-01 3:57PM EDT | 19.00 | 6.09 | 4.50 | 8.00 | 0.00 | - | 11 | 0 | 868.75% |
| BYON240705P00020000 | 2024-06-25 3:25PM EDT | 20.00 | 7.50 | 5.40 | 7.80 | 0.00 | - | - | 0 | 505.47% |
