Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-06-10 10:44AM EDT | 2.00 | 5.43 | 4.15 | 4.80 | 0.00 | - | 1 | 1 | 118.75% |
| BYND240816C00003000 | 2024-06-17 12:58PM EDT | 3.00 | 3.32 | 3.25 | 3.80 | 0.00 | - | 1 | 32 | 121.88% |
| BYND240816C00004000 | 2024-06-14 10:26AM EDT | 4.00 | 2.77 | 2.11 | 2.81 | 0.00 | - | 1 | 1 | 144.92% |
| BYND240816C00005000 | 2024-06-17 1:24PM EDT | 5.00 | 1.52 | 1.52 | 1.95 | 0.00 | - | 110 | 418 | 86.33% |
| BYND240816C00006000 | 2024-06-17 1:47PM EDT | 6.00 | 0.91 | 1.03 | 1.42 | 0.00 | - | 15 | 146 | 96.88% |
| BYND240816C00007000 | 2024-06-18 9:30AM EDT | 7.00 | 0.77 | 0.68 | 1.07 | -0.03 | -3.75% | 1 | 3,200 | 103.52% |
| BYND240816C00008000 | 2024-06-17 3:17PM EDT | 8.00 | 0.55 | 0.56 | 0.74 | 0.00 | - | 119 | 4,345 | 109.96% |
| BYND240816C00009000 | 2024-06-18 9:30AM EDT | 9.00 | 0.44 | 0.34 | 0.55 | +0.04 | +10.00% | 1 | 2,708 | 109.77% |
| BYND240816C00010000 | 2024-06-17 3:25PM EDT | 10.00 | 0.39 | 0.00 | 0.44 | 0.00 | - | 13 | 1,511 | 98.24% |
| BYND240816C00011000 | 2024-06-07 2:22PM EDT | 11.00 | 0.48 | 0.00 | 0.41 | 0.00 | - | 1 | 104 | 108.98% |
| BYND240816C00012000 | 2024-06-17 3:12PM EDT | 12.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 17 | 1,389 | 110.55% |
| BYND240816C00013000 | 2024-06-10 9:50AM EDT | 13.00 | 0.35 | 0.13 | 0.27 | 0.00 | - | 1 | 172 | 129.30% |
| BYND240816C00014000 | 2024-05-31 12:16PM EDT | 14.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 12 | 1,129 | 132.81% |
| BYND240816C00015000 | 2024-06-14 10:26AM EDT | 15.00 | 0.14 | 0.08 | 0.21 | 0.00 | - | 12 | 872 | 135.55% |
| BYND240816C00016000 | 2024-06-07 1:13PM EDT | 16.00 | 0.22 | 0.00 | 0.41 | 0.00 | - | 2 | 303 | 154.69% |
| BYND240816C00017000 | 2024-06-07 1:02PM EDT | 17.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 11 | 54 | 147.27% |
| BYND240816C00018000 | 2024-06-05 10:39AM EDT | 18.00 | 0.26 | 0.05 | 0.17 | 0.00 | - | 2 | 69 | 147.27% |
| BYND240816C00019000 | 2024-05-15 9:57AM EDT | 19.00 | 0.50 | 0.04 | 0.23 | 0.00 | - | 1 | 2 | 158.98% |
| BYND240816C00020000 | 2024-06-17 9:30AM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 603 | 161.72% |
| BYND240816C00021000 | 2024-06-11 1:20PM EDT | 21.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 4 | 2,012 | 158.59% |
| BYND240816C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 164.84% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 12 | 196.09% |
| BYND240816C00024000 | 2024-06-17 12:17PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 50.00% |
| BYND240816C00025000 | 2024-06-17 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 71 | 258 | 220.31% |
| BYND240816C00026000 | 2024-06-14 10:48AM EDT | 26.00 | 0.05 | 0.01 | 0.59 | 0.00 | - | 1 | 13 | 224.22% |
| BYND240816C00027000 | 2024-06-17 3:03PM EDT | 27.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 30 | 180 | 227.34% |
| BYND240816C00028000 | 2024-06-17 12:17PM EDT | 28.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 27 | 189 | 230.27% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-06-07 11:55AM EDT | 2.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 25 | 505 | 199.22% |
| BYND240816P00003000 | 2024-06-17 2:46PM EDT | 3.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 5 | 271 | 124.22% |
| BYND240816P00004000 | 2024-06-17 3:51PM EDT | 4.00 | 0.23 | 0.12 | 0.38 | 0.00 | - | 33 | 2,645 | 128.52% |
| BYND240816P00005000 | 2024-06-17 11:36AM EDT | 5.00 | 0.71 | 0.54 | 0.75 | 0.00 | - | 55 | 4,209 | 136.72% |
| BYND240816P00006000 | 2024-06-17 3:46PM EDT | 6.00 | 1.14 | 1.08 | 1.32 | 0.00 | - | 1,031 | 13,100 | 143.16% |
| BYND240816P00007000 | 2024-06-17 2:05PM EDT | 7.00 | 1.93 | 1.63 | 2.38 | 0.00 | - | 54 | 7,535 | 161.52% |
| BYND240816P00008000 | 2024-06-17 11:51AM EDT | 8.00 | 2.84 | 2.54 | 2.84 | 0.00 | - | 50 | 1,220 | 159.18% |
| BYND240816P00009000 | 2024-06-17 11:05AM EDT | 9.00 | 3.67 | 3.30 | 3.70 | 0.00 | - | 100 | 511 | 162.89% |
| BYND240816P00010000 | 2024-06-17 1:45PM EDT | 10.00 | 4.60 | 2.90 | 4.60 | 0.00 | - | 200 | 1,170 | 98.44% |
| BYND240816P00011000 | 2024-06-17 1:34PM EDT | 11.00 | 5.49 | 5.15 | 5.60 | 0.00 | - | 5 | 50 | 183.79% |
| BYND240816P00012000 | 2024-06-17 10:22AM EDT | 12.00 | 6.50 | 6.10 | 6.50 | 0.00 | - | 1 | 25 | 189.26% |
| BYND240816P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 7.23 | 7.05 | 7.45 | 0.00 | - | 4 | 37 | 195.51% |
| BYND240816P00014000 | 2024-06-14 10:31AM EDT | 14.00 | 8.05 | 7.95 | 9.30 | 0.00 | - | 2 | 194 | 244.53% |
| BYND240816P00015000 | 2024-06-10 12:37PM EDT | 15.00 | 8.75 | 8.90 | 9.60 | 0.00 | - | 8 | 94 | 215.04% |
| BYND240816P00016000 | 2024-05-03 9:43AM EDT | 16.00 | 9.93 | 9.30 | 10.40 | 0.00 | - | 4 | 15 | 173.44% |
| BYND240816P00017000 | 2024-06-07 3:22PM EDT | 17.00 | 10.58 | 10.15 | 13.30 | 0.00 | - | 1 | 3 | 280.86% |
| BYND240816P00018000 | 2024-06-14 12:44PM EDT | 18.00 | 12.25 | 11.65 | 13.45 | 0.00 | - | 70 | 39 | 270.70% |
| BYND240816P00019000 | 2024-05-15 11:41AM EDT | 19.00 | 12.55 | 12.80 | 14.70 | 0.00 | - | 1 | 2 | 297.85% |
| BYND240816P00020000 | 2024-05-31 11:13AM EDT | 20.00 | 13.54 | 13.35 | 15.35 | 0.00 | - | 1 | 13 | 262.70% |
| BYND240816P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 15.05 | 15.10 | 16.95 | 0.00 | - | 1 | 14 | 235.16% |
| BYND240816P00025000 | 2024-05-23 11:32AM EDT | 25.00 | 18.69 | 18.35 | 21.25 | 0.00 | - | 1 | 5 | 336.52% |
| BYND240816P00028000 | 2024-06-05 3:34PM EDT | 28.00 | 21.26 | 21.35 | 24.05 | 0.00 | - | 1 | 27 | 339.45% |
© 2024 Yahoo. Todos los derechos reservados.