Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:55AM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00002000 | 2024-06-14 3:57PM EDT | 2.00 | 4.62 | 4.10 | 4.60 | 0.00 | - | 4 | 3 | 490.63% |
| BYND240628C00002500 | 2024-06-11 3:52PM EDT | 2.50 | 5.08 | 3.80 | 4.20 | 0.00 | - | - | 0 | 256.25% |
| BYND240628C00003000 | 2024-06-11 3:56PM EDT | 3.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 1 | 0 | 212.50% |
| BYND240628C00005500 | 2024-06-17 1:54PM EDT | 5.50 | 0.92 | 0.87 | 3.15 | 0.00 | - | 3 | 4 | 358.59% |
| BYND240628C00006000 | 2024-06-17 2:05PM EDT | 6.00 | 0.54 | 0.58 | 0.65 | 0.00 | - | 156 | 182 | 71.88% |
| BYND240628C00006500 | 2024-06-18 9:40AM EDT | 6.50 | 0.38 | 0.24 | 0.38 | +0.06 | +18.75% | 22 | 224 | 69.92% |
| BYND240628C00007000 | 2024-06-17 3:54PM EDT | 7.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 520 | 750 | 67.97% |
| BYND240628C00007500 | 2024-06-18 9:32AM EDT | 7.50 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 10 | 288 | 100.78% |
| BYND240628C00008000 | 2024-06-18 9:31AM EDT | 8.00 | 0.10 | 0.08 | 0.13 | +0.01 | +11.11% | 19 | 578 | 113.28% |
| BYND240628C00008500 | 2024-06-17 12:44PM EDT | 8.50 | 0.05 | 0.06 | 0.11 | 0.00 | - | 19 | 1,679 | 125.78% |
| BYND240628C00009000 | 2024-06-18 9:31AM EDT | 9.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 15 | 319 | 134.38% |
| BYND240628C00009500 | 2024-06-17 9:58AM EDT | 9.50 | 0.04 | 0.04 | 0.21 | 0.00 | - | 38 | 73 | 177.34% |
| BYND240628C00010000 | 2024-06-17 3:42PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 146 | 256 | 140.63% |
| BYND240628C00010500 | 2024-06-12 3:12PM EDT | 10.50 | 0.13 | 0.01 | 1.00 | 0.00 | - | 1 | 13 | 326.95% |
| BYND240628C00011000 | 2024-06-17 9:32AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 195 | 307.42% |
| BYND240628C00011500 | 2024-05-30 3:55PM EDT | 11.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 321.88% |
| BYND240628C00012000 | 2024-06-13 10:35AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 50.00% |
| BYND240628C00014000 | 2024-06-17 3:07PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 120 | 629 | 382.81% |
| BYND240628C00015000 | 2024-06-18 9:36AM EDT | 15.00 | 0.03 | 0.00 | 0.42 | +0.01 | +100.00% | 12 | 142 | 344.53% |
| BYND240628C00016000 | 2024-06-10 1:27PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 421.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-06-17 10:22AM EDT | 3.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 422.66% |
| BYND240628P00004000 | 2024-06-17 10:39AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 313 | 50.00% |
| BYND240628P00004500 | 2024-06-17 11:02AM EDT | 4.50 | 0.04 | 0.01 | 0.97 | 0.00 | - | 3 | 35 | 333.59% |
| BYND240628P00005000 | 2024-06-17 3:52PM EDT | 5.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 11 | 229 | 235.55% |
| BYND240628P00005500 | 2024-06-17 3:08PM EDT | 5.50 | 0.10 | 0.05 | 0.11 | 0.00 | - | 212 | 580 | 94.53% |
| BYND240628P00006000 | 2024-06-17 3:50PM EDT | 6.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1,235 | 1,837 | 99.80% |
| BYND240628P00006500 | 2024-06-18 9:40AM EDT | 6.50 | 0.47 | 0.48 | 0.54 | 0.00 | - | 5 | 1,621 | 112.50% |
| BYND240628P00007000 | 2024-06-17 3:23PM EDT | 7.00 | 0.89 | 0.83 | 0.90 | 0.00 | - | 51 | 745 | 123.44% |
| BYND240628P00007500 | 2024-06-17 2:38PM EDT | 7.50 | 1.42 | 1.11 | 1.33 | 0.00 | - | 64 | 159 | 120.31% |
| BYND240628P00008000 | 2024-06-17 11:26AM EDT | 8.00 | 1.89 | 1.57 | 1.81 | 0.00 | - | 3 | 23 | 137.50% |
| BYND240628P00008500 | 2024-06-18 9:37AM EDT | 8.50 | 2.10 | 1.99 | 2.32 | -0.24 | -10.26% | 3 | 16 | 148.44% |
| BYND240628P00009000 | 2024-06-14 3:54PM EDT | 9.00 | 2.70 | 2.60 | 2.77 | 0.00 | - | 6 | 13 | 178.13% |
| BYND240628P00009500 | 2024-06-06 2:18PM EDT | 9.50 | 2.60 | 3.00 | 3.35 | 0.00 | - | 1 | 12 | 192.97% |
| BYND240628P00010000 | 2024-06-14 12:12PM EDT | 10.00 | 3.60 | 3.55 | 3.80 | 0.00 | - | 6 | 32 | 209.38% |
| BYND240628P00010500 | 2024-06-17 3:50PM EDT | 10.50 | 4.20 | 4.05 | 4.35 | 0.00 | - | 1 | 16 | 233.59% |
| BYND240628P00011000 | 2024-06-11 2:37PM EDT | 11.00 | 4.19 | 4.45 | 4.90 | 0.00 | - | - | 14 | 238.28% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 5.05 | 5.65 | 0.00 | - | 1 | 1 | 253.13% |
| BYND240628P00012500 | 2024-06-13 11:37AM EDT | 12.50 | 5.95 | 5.35 | 6.55 | 0.00 | - | 1 | 1 | 395.31% |
| BYND240628P00013000 | 2024-06-11 9:49AM EDT | 13.00 | 6.18 | 5.85 | 6.85 | 0.00 | - | - | 1 | 350.00% |
| BYND240628P00017000 | 2024-06-12 3:07PM EDT | 17.00 | 10.10 | 9.35 | 10.80 | 0.00 | - | - | 1 | 409.77% |
© 2024 Yahoo. Todos los derechos reservados.