Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-05-17 10:18AM EDT | 1.00 | 6.20 | 5.60 | 7.80 | +0.05 | +0.81% | 100 | 0 | 790.63% |
| BYND240621C00002000 | 2024-05-09 11:04AM EDT | 2.00 | 5.15 | 4.90 | 5.40 | 0.00 | - | 1 | 0 | 346.09% |
| BYND240621C00003000 | 2024-05-02 3:55PM EDT | 3.00 | 4.15 | 2.93 | 4.40 | 0.00 | - | 4 | 0 | 246.09% |
| BYND240621C00004000 | 2024-05-03 3:57PM EDT | 4.00 | 4.05 | 2.88 | 3.40 | 0.00 | - | 971 | 19 | 177.34% |
| BYND240621C00005000 | 2024-05-15 3:32PM EDT | 5.00 | 2.76 | 0.93 | 2.44 | 0.00 | - | 2 | 249 | 132.42% |
| BYND240621C00006000 | 2024-05-17 2:26PM EDT | 6.00 | 1.43 | 0.77 | 1.52 | -0.17 | -10.63% | 106 | 3,346 | 97.07% |
| BYND240621C00007000 | 2024-05-17 3:56PM EDT | 7.00 | 0.90 | 0.83 | 0.95 | -0.12 | -11.76% | 188 | 4,674 | 90.63% |
| BYND240621C00008000 | 2024-05-17 3:35PM EDT | 8.00 | 0.64 | 0.57 | 0.67 | +0.01 | +1.59% | 211 | 5,320 | 104.10% |
| BYND240621C00009000 | 2024-05-17 3:35PM EDT | 9.00 | 0.45 | 0.31 | 0.53 | 0.00 | - | 1,243 | 1,455 | 110.55% |
| BYND240621C00010000 | 2024-05-17 3:57PM EDT | 10.00 | 0.33 | 0.33 | 0.40 | -0.02 | -5.71% | 1,041 | 17,856 | 126.37% |
| BYND240621C00011000 | 2024-05-17 2:03PM EDT | 11.00 | 0.30 | 0.09 | 0.71 | +0.06 | +25.00% | 25 | 435 | 150.39% |
| BYND240621C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.24 | 0.24 | 0.30 | +0.04 | +20.00% | 852 | 6,460 | 146.88% |
| BYND240621C00013000 | 2024-05-17 2:21PM EDT | 13.00 | 0.19 | 0.22 | 0.35 | +0.03 | +18.75% | 63 | 687 | 163.28% |
| BYND240621C00014000 | 2024-05-16 9:49AM EDT | 14.00 | 0.26 | 0.13 | 0.70 | 0.00 | - | 2 | 521 | 197.27% |
| BYND240621C00015000 | 2024-05-17 2:17PM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 3,689 | 153.13% |
| BYND240621C00016000 | 2024-05-17 2:17PM EDT | 16.00 | 0.16 | 0.10 | 0.31 | -0.14 | -46.67% | 214 | 735 | 181.64% |
| BYND240621C00017000 | 2024-05-17 1:14PM EDT | 17.00 | 0.16 | 0.11 | 0.51 | +0.05 | +45.45% | 18 | 400 | 211.72% |
| BYND240621C00018000 | 2024-05-15 9:30AM EDT | 18.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 12 | 240 | 208.98% |
| BYND240621C00019000 | 2024-05-14 3:56PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 132 | 518 | 50.00% |
| BYND240621C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 1,162 | 10,244 | 190.63% |
| BYND240621C00021000 | 2024-05-15 10:30AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 354 | 476 | 255.86% |
| BYND240621C00022000 | 2024-05-17 10:29AM EDT | 22.00 | 0.23 | 0.01 | 0.23 | +0.08 | +53.33% | 30 | 1,962 | 204.69% |
| BYND240621C00023000 | 2024-05-15 10:49AM EDT | 23.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 404 | 406 | 269.53% |
| BYND240621C00024000 | 2024-05-14 11:45AM EDT | 24.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 275.59% |
| BYND240621C00025000 | 2024-05-15 3:48PM EDT | 25.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 287 | 281.64% |
| BYND240621C00026000 | 2024-05-14 11:00AM EDT | 26.00 | 0.80 | 0.01 | 1.73 | 0.00 | - | 1 | 2 | 362.89% |
| BYND240621C00027000 | 2024-05-15 9:57AM EDT | 27.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 536 | 232.81% |
| BYND240621C00030000 | 2024-05-17 10:48AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,576 | 246.09% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 331.25% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,194 | 187.50% |
| BYND240621P00003000 | 2024-05-15 2:02PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 415 | 4,233 | 137.50% |
| BYND240621P00004000 | 2024-05-17 3:34PM EDT | 4.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 2 | 2,362 | 109.38% |
| BYND240621P00005000 | 2024-05-17 3:42PM EDT | 5.00 | 0.17 | 0.10 | 0.19 | -0.01 | -5.56% | 464 | 11,383 | 109.38% |
| BYND240621P00006000 | 2024-05-17 3:44PM EDT | 6.00 | 0.58 | 0.48 | 0.59 | +0.06 | +11.54% | 1,319 | 14,449 | 126.56% |
| BYND240621P00007000 | 2024-05-17 3:21PM EDT | 7.00 | 1.12 | 1.12 | 1.15 | +0.02 | +1.82% | 103 | 5,376 | 141.21% |
| BYND240621P00008000 | 2024-05-17 12:34PM EDT | 8.00 | 1.81 | 1.82 | 1.95 | -0.07 | -3.72% | 21 | 5,604 | 155.47% |
| BYND240621P00009000 | 2024-05-17 1:38PM EDT | 9.00 | 2.67 | 2.64 | 2.96 | -0.17 | -5.99% | 7 | 879 | 177.73% |
| BYND240621P00010000 | 2024-05-17 2:22PM EDT | 10.00 | 3.65 | 3.55 | 3.95 | +0.18 | +5.19% | 337 | 12,251 | 197.46% |
| BYND240621P00011000 | 2024-05-17 9:56AM EDT | 11.00 | 4.58 | 3.65 | 5.40 | +0.29 | +6.76% | 1 | 332 | 191.60% |
| BYND240621P00012000 | 2024-05-14 2:41PM EDT | 12.00 | 4.95 | 4.15 | 5.85 | 0.00 | - | 23 | 372 | 132.42% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 6.30 | 7.25 | 0.00 | - | 3 | 34 | 255.86% |
| BYND240621P00014000 | 2024-05-08 12:42PM EDT | 14.00 | 6.65 | 6.85 | 9.00 | 0.00 | - | 31 | 27 | 288.09% |
| BYND240621P00015000 | 2024-05-15 10:44AM EDT | 15.00 | 8.16 | 7.30 | 10.60 | 0.00 | - | 2 | 2,610 | 304.10% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 8.25 | 11.60 | 0.00 | - | 1 | 34 | 313.09% |
| BYND240621P00017000 | 2024-05-10 9:55AM EDT | 17.00 | 10.00 | 9.20 | 12.55 | 0.00 | - | 30 | 122 | 317.97% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 265.82% |
| BYND240621P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 12.03 | 11.20 | 14.90 | 0.00 | - | 10 | 421 | 358.20% |
| BYND240621P00020000 | 2024-05-10 9:34AM EDT | 20.00 | 13.42 | 12.15 | 15.55 | 0.00 | - | 2 | 79 | 342.77% |
| BYND240621P00022000 | 2024-05-14 10:37AM EDT | 22.00 | 14.14 | 14.20 | 17.40 | 0.00 | - | 1 | 18 | 352.15% |
| BYND240621P00025000 | 2024-05-13 9:37AM EDT | 25.00 | 17.59 | 17.05 | 20.50 | 0.00 | - | 3 | 106 | 369.14% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 465.43% |
| BYND240621P00030000 | 2024-05-14 12:32PM EDT | 30.00 | 21.66 | 22.40 | 25.40 | 0.00 | - | 3 | 146 | 412.89% |
© 2024 Yahoo. Todos los derechos reservados.