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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00004500 | 2024-05-13 12:35PM EDT | 4.50 | 3.15 | 2.62 | 4.45 | 0.00 | - | 5 | 0 | 615.63% |
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 5.50 | 1.80 | 1.44 | 1.89 | 0.00 | - | 1 | 60 | 220.31% |
| BYND240524C00006000 | 2024-05-17 11:27AM EDT | 6.00 | 1.62 | 0.92 | 1.36 | +0.27 | +20.00% | 3 | 18 | 160.16% |
| BYND240524C00006500 | 2024-05-17 3:24PM EDT | 6.50 | 0.70 | 0.70 | 0.85 | -0.16 | -18.60% | 34 | 221 | 84.38% |
| BYND240524C00007000 | 2024-05-17 3:53PM EDT | 7.00 | 0.36 | 0.35 | 0.52 | -0.14 | -28.00% | 142 | 601 | 84.38% |
| BYND240524C00007500 | 2024-05-17 3:59PM EDT | 7.50 | 0.31 | 0.26 | 0.32 | -0.01 | -3.12% | 1,404 | 854 | 105.47% |
| BYND240524C00008000 | 2024-05-17 3:52PM EDT | 8.00 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 4,087 | 1,983 | 119.14% |
| BYND240524C00008500 | 2024-05-17 3:59PM EDT | 8.50 | 0.17 | 0.12 | 0.17 | +0.01 | +6.25% | 309 | 1,155 | 134.38% |
| BYND240524C00009000 | 2024-05-17 3:26PM EDT | 9.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 441 | 500 | 150.78% |
| BYND240524C00009500 | 2024-05-17 3:07PM EDT | 9.50 | 0.09 | 0.03 | 0.12 | -0.02 | -18.18% | 164 | 677 | 151.56% |
| BYND240524C00010000 | 2024-05-17 3:47PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 514 | 1,575 | 171.88% |
| BYND240524C00010500 | 2024-05-17 2:20PM EDT | 10.50 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 207 | 342 | 189.06% |
| BYND240524C00011000 | 2024-05-17 3:12PM EDT | 11.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 90 | 1,934 | 199.22% |
| BYND240524C00011500 | 2024-05-17 11:23AM EDT | 11.50 | 0.28 | 0.01 | 0.35 | +0.18 | +180.00% | 20 | 141 | 275.00% |
| BYND240524C00012000 | 2024-05-17 3:16PM EDT | 12.00 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 232 | 1,626 | 217.19% |
| BYND240524C00012500 | 2024-05-17 2:33PM EDT | 12.50 | 0.05 | 0.01 | 0.13 | -0.09 | -64.29% | 54 | 81 | 245.31% |
| BYND240524C00013000 | 2024-05-17 3:19PM EDT | 13.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 158 | 711 | 246.88% |
| BYND240524C00013500 | 2024-05-17 11:27AM EDT | 13.50 | 0.05 | 0.01 | 0.25 | -0.09 | -64.29% | 20 | 51 | 309.38% |
| BYND240524C00014000 | 2024-05-17 11:53AM EDT | 14.00 | 0.05 | 0.01 | 0.64 | -0.08 | -61.54% | 20 | 262 | 408.59% |
| BYND240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 177 | 1,080 | 262.50% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003500 | 2024-05-17 2:47PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 13 | 243.75% |
| BYND240524P00004000 | 2024-05-17 2:54PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 36 | 187.50% |
| BYND240524P00004500 | 2024-05-17 12:26PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 83 | 165.63% |
| BYND240524P00005000 | 2024-05-17 2:31PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 586 | 131.25% |
| BYND240524P00005500 | 2024-05-17 2:51PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 743 | 109.38% |
| BYND240524P00006000 | 2024-05-17 3:26PM EDT | 6.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 81 | 725 | 103.13% |
| BYND240524P00006500 | 2024-05-17 3:53PM EDT | 6.50 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 521 | 1,087 | 108.59% |
| BYND240524P00007000 | 2024-05-17 3:59PM EDT | 7.00 | 0.37 | 0.37 | 0.38 | -0.03 | -7.50% | 1,049 | 1,595 | 118.36% |
| BYND240524P00007500 | 2024-05-17 3:38PM EDT | 7.50 | 0.69 | 0.61 | 0.77 | -0.02 | -2.82% | 536 | 786 | 128.52% |
| BYND240524P00008000 | 2024-05-17 3:31PM EDT | 8.00 | 1.06 | 0.90 | 1.17 | -0.04 | -3.64% | 2,178 | 708 | 128.13% |
| BYND240524P00008500 | 2024-05-17 2:28PM EDT | 8.50 | 1.50 | 1.45 | 1.69 | -0.01 | -0.66% | 11 | 831 | 171.09% |
| BYND240524P00009000 | 2024-05-17 3:24PM EDT | 9.00 | 1.80 | 1.78 | 2.10 | -0.20 | -10.00% | 67 | 284 | 154.69% |
| BYND240524P00009500 | 2024-05-15 10:04AM EDT | 9.50 | 2.35 | 2.10 | 2.81 | 0.00 | - | 17 | 13 | 183.59% |
| BYND240524P00010000 | 2024-05-15 3:58PM EDT | 10.00 | 2.84 | 1.72 | 3.55 | 0.00 | - | 81 | 170 | 389.06% |
| BYND240524P00011000 | 2024-05-17 1:41PM EDT | 11.00 | 3.50 | 3.65 | 4.30 | -0.10 | -2.78% | 6 | 21 | 251.56% |
| BYND240524P00011500 | 2024-05-13 12:28PM EDT | 11.50 | 4.20 | 2.38 | 4.75 | 0.00 | - | 2 | 2 | 368.75% |
| BYND240524P00012000 | 2024-05-16 1:08PM EDT | 12.00 | 5.13 | 2.92 | 5.15 | 0.00 | - | 10 | 212 | 353.52% |
| BYND240524P00012500 | 2024-05-15 12:58PM EDT | 12.50 | 5.20 | 3.70 | 5.80 | 0.00 | - | 5 | 6 | 419.53% |
| BYND240524P00013000 | 2024-05-17 11:59AM EDT | 13.00 | 5.90 | 5.10 | 6.20 | +0.35 | +6.31% | 1 | 130 | 403.13% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 6.80 | 7.30 | 0.00 | - | - | 1 | 375.00% |
| BYND240524P00015000 | 2024-05-14 2:34PM EDT | 15.00 | 6.80 | 5.75 | 10.00 | 0.00 | - | 3 | 3 | 300.00% |
© 2024 Yahoo. Todos los derechos reservados.