Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-06-05 9:54AM EDT | 2.50 | 5.12 | 2.79 | 4.25 | 0.00 | - | 5 | 70 | 117.97% |
| BYND250117C00004000 | 2024-06-11 1:09PM EDT | 4.00 | 3.05 | 1.34 | 2.95 | 0.00 | - | 1 | 19 | 87.50% |
| BYND250117C00005000 | 2024-06-18 9:32AM EDT | 5.00 | 1.95 | 1.64 | 2.03 | +0.08 | +4.28% | 10 | 1,013 | 51.66% |
| BYND250117C00006000 | 2024-06-17 3:39PM EDT | 6.00 | 1.59 | 1.27 | 1.90 | 0.00 | - | 12 | 1,366 | 70.22% |
| BYND250117C00007500 | 2024-06-17 1:13PM EDT | 7.50 | 1.17 | 0.99 | 1.41 | 0.00 | - | 2 | 5,043 | 78.71% |
| BYND250117C00009000 | 2024-06-17 1:06PM EDT | 9.00 | 0.95 | 0.70 | 1.15 | 0.00 | - | 10 | 1,167 | 83.40% |
| BYND250117C00010000 | 2024-06-17 2:19PM EDT | 10.00 | 0.73 | 0.66 | 1.01 | 0.00 | - | 10 | 13,911 | 88.18% |
| BYND250117C00011000 | 2024-05-28 9:30AM EDT | 11.00 | 1.30 | 0.61 | 0.98 | 0.00 | - | 1 | 109 | 94.14% |
| BYND250117C00012500 | 2024-06-17 12:07PM EDT | 12.50 | 0.64 | 0.43 | 0.76 | 0.00 | - | 12 | 3,614 | 92.77% |
| BYND250117C00014000 | 2024-06-17 9:53AM EDT | 14.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 84.96% |
| BYND250117C00015000 | 2024-06-17 10:02AM EDT | 15.00 | 0.55 | 0.45 | 0.64 | 0.00 | - | 3 | 3,416 | 102.83% |
| BYND250117C00017500 | 2024-06-17 10:58AM EDT | 17.50 | 0.36 | 0.23 | 0.54 | 0.00 | - | 1 | 4,421 | 102.05% |
| BYND250117C00020000 | 2024-06-17 10:58AM EDT | 20.00 | 0.33 | 0.26 | 0.45 | 0.00 | - | 18 | 7,059 | 108.01% |
| BYND250117C00022500 | 2024-06-10 1:30PM EDT | 22.50 | 0.29 | 0.13 | 0.60 | 0.00 | - | 2 | 241 | 115.82% |
| BYND250117C00025000 | 2024-06-14 12:39PM EDT | 25.00 | 0.30 | 0.11 | 0.39 | 0.00 | - | 1 | 5,769 | 111.72% |
| BYND250117C00027000 | 2024-05-15 3:27PM EDT | 27.00 | 0.55 | 0.12 | 0.39 | 0.00 | - | 13 | 590 | 116.41% |
| BYND250117C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.37 | 0.11 | 0.39 | 0.00 | - | 1 | 1,796 | 121.48% |
| BYND250117C00032000 | 2024-05-14 1:40PM EDT | 32.00 | 0.63 | 0.10 | 0.35 | 0.00 | - | 227 | 182 | 122.27% |
| BYND250117C00035000 | 2024-05-29 1:51PM EDT | 35.00 | 0.26 | 0.04 | 0.76 | 0.00 | - | 1 | 274 | 143.16% |
| BYND250117C00037000 | 2024-05-15 3:42PM EDT | 37.00 | 0.39 | 0.04 | 0.32 | 0.00 | - | 92 | 761 | 124.22% |
| BYND250117C00040000 | 2024-06-17 1:31PM EDT | 40.00 | 0.16 | 0.06 | 0.28 | 0.00 | - | 223 | 5,018 | 126.95% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-06-17 11:31AM EDT | 2.50 | 0.48 | 0.44 | 0.55 | 0.00 | - | 1 | 6,766 | 152.34% |
| BYND250117P00004000 | 2024-06-17 12:07PM EDT | 4.00 | 1.20 | 1.03 | 1.41 | 0.00 | - | 5 | 2,272 | 151.17% |
| BYND250117P00005000 | 2024-06-18 9:30AM EDT | 5.00 | 1.95 | 1.76 | 1.94 | +0.05 | +2.63% | 1 | 45,550 | 153.13% |
| BYND250117P00006000 | 2024-06-14 2:07PM EDT | 6.00 | 2.53 | 1.55 | 2.67 | 0.00 | - | 10 | 1,183 | 128.13% |
| BYND250117P00007500 | 2024-06-14 11:22AM EDT | 7.50 | 3.85 | 3.50 | 3.90 | 0.00 | - | 5 | 32,674 | 157.81% |
| BYND250117P00009000 | 2024-05-21 11:52AM EDT | 9.00 | 5.07 | 4.80 | 5.20 | 0.00 | - | 2 | 37 | 164.06% |
| BYND250117P00010000 | 2024-06-14 2:45PM EDT | 10.00 | 5.79 | 5.20 | 6.05 | 0.00 | - | 1 | 12,136 | 153.71% |
| BYND250117P00012500 | 2024-06-03 11:26AM EDT | 12.50 | 7.90 | 7.90 | 10.25 | 0.00 | - | 4 | 2,578 | 222.85% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 10.46 | 9.90 | 10.60 | 0.00 | - | 1 | 1,213 | 167.29% |
| BYND250117P00016000 | 2024-06-03 11:27AM EDT | 16.00 | 10.98 | 10.95 | 13.60 | 0.00 | - | 4 | 4 | 224.61% |
| BYND250117P00017500 | 2024-05-14 11:01AM EDT | 17.50 | 12.74 | 12.40 | 13.15 | 0.00 | - | 319 | 2,995 | 179.69% |
| BYND250117P00020000 | 2024-06-03 10:41AM EDT | 20.00 | 14.65 | 14.65 | 17.40 | 0.00 | - | 5 | 2,890 | 226.86% |
| BYND250117P00022500 | 2024-05-20 9:30AM EDT | 22.50 | 17.93 | 17.20 | 19.80 | 0.00 | - | 1 | 212 | 233.40% |
| BYND250117P00025000 | 2024-06-07 12:12PM EDT | 25.00 | 19.43 | 19.65 | 21.65 | 0.00 | - | 1 | 1,847 | 222.36% |
| BYND250117P00027000 | 2024-05-07 9:43AM EDT | 27.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| BYND250117P00030000 | 2024-06-17 2:56PM EDT | 30.00 | 25.00 | 24.05 | 25.40 | 0.00 | - | 3 | 321 | 186.13% |
| BYND250117P00032000 | 2024-05-17 3:29PM EDT | 32.00 | 26.85 | 26.30 | 27.25 | 0.00 | - | 2 | 314 | 192.68% |
| BYND250117P00035000 | 2024-05-17 3:29PM EDT | 35.00 | 29.75 | 29.20 | 30.45 | 0.00 | - | 12 | 387 | 200.59% |
| BYND250117P00037000 | 2024-05-17 3:26PM EDT | 37.00 | 31.70 | 31.20 | 32.15 | 0.00 | - | 1 | 52 | 195.70% |
| BYND250117P00040000 | 2024-06-14 2:04PM EDT | 40.00 | 34.70 | 34.25 | 35.40 | 0.00 | - | 5 | 783 | 208.20% |
© 2024 Yahoo. Todos los derechos reservados.