Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.682,00 +1.382,48 (+2,64%)
Beyond, Inc. (BYON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712C00020000 | 2024-07-05 3:26PM EDT | 2024-07-12 | 0.23 | 0.00 | 0.20 | +0.15 | +187.50% | 5 | 61 | 221.88% |
| BYON240719C00020000 | 2024-07-05 3:25PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 8 | 657 | 123.44% |
| BYON240726C00020000 | 2024-07-02 2:11PM EDT | 2024-07-26 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 36 | 128.13% |
| BYON240802C00020000 | 2024-06-27 11:12AM EDT | 2024-08-02 | 0.29 | 0.00 | 0.25 | 0.00 | - | 32 | 43 | 116.41% |
| BYON240816C00020000 | 2024-07-05 12:17PM EDT | 2024-08-16 | 0.37 | 0.25 | 0.40 | -0.08 | -17.78% | 11 | 130 | 120.12% |
| BYON240920C00020000 | 2024-07-05 11:06AM EDT | 2024-09-20 | 0.68 | 0.60 | 0.70 | -0.06 | -8.11% | 31 | 2,290 | 110.35% |
| BYON241220C00020000 | 2024-07-05 12:05PM EDT | 2024-12-20 | 1.35 | 1.15 | 2.30 | -0.25 | -15.62% | 1 | 219 | 112.01% |
| BYON250117C00020000 | 2024-07-05 3:12PM EDT | 2025-01-17 | 1.50 | 1.35 | 2.35 | -0.20 | -11.76% | 38 | 1,471 | 107.37% |
| BYON260116C00020000 | 2024-07-05 3:10PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.60 | -0.10 | -2.86% | 3 | 1,076 | 89.67% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712P00020000 | 2024-07-05 9:54AM EDT | 2024-07-12 | 7.65 | 6.10 | 9.80 | +0.52 | +7.29% | 10 | 8 | 179.69% |
| BYON240719P00020000 | 2024-07-05 1:18PM EDT | 2024-07-19 | 7.79 | 7.70 | 9.80 | +1.04 | +15.41% | 3 | 17 | 283.01% |
| BYON240816P00020000 | 2024-06-27 1:50PM EDT | 2024-08-16 | 7.95 | 6.00 | 8.20 | 0.00 | - | - | 22 | 115.43% |
| BYON240920P00020000 | 2024-06-25 2:02PM EDT | 2024-09-20 | 7.89 | 7.80 | 8.90 | 0.00 | - | 27 | 940 | 96.39% |
| BYON241220P00020000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 8.40 | 8.70 | 10.90 | 0.00 | - | 96 | 119 | 116.99% |
| BYON250117P00020000 | 2024-06-20 3:48PM EDT | 2025-01-17 | 7.68 | 8.80 | 9.10 | 0.00 | - | 8 | 596 | 82.37% |
| BYON260116P00020000 | 2024-06-27 3:28PM EDT | 2026-01-16 | 10.06 | 10.00 | 10.30 | 0.00 | - | 3 | 222 | 70.07% |
