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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-06-13 2:51PM EDT | 1.00 | 6.39 | 5.20 | 7.00 | 0.00 | - | 102 | 76 | 2,631.25% |
| BYND240621C00002000 | 2024-06-13 2:09PM EDT | 2.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 100 | 0 | 750.00% |
| BYND240621C00003000 | 2024-06-06 12:55PM EDT | 3.00 | 4.45 | 3.25 | 3.65 | 0.00 | - | 1 | 0 | 640.63% |
| BYND240621C00004000 | 2024-06-06 12:55PM EDT | 4.00 | 3.45 | 2.35 | 2.97 | 0.00 | - | 11 | 19 | 450.00% |
| BYND240621C00005000 | 2024-06-14 10:48AM EDT | 5.00 | 1.78 | 1.40 | 1.62 | 0.00 | - | 10 | 242 | 176.56% |
| BYND240621C00005500 | 2024-06-17 1:14PM EDT | 5.50 | 0.79 | 0.88 | 2.21 | 0.00 | - | 11 | 20 | 397.66% |
| BYND240621C00006000 | 2024-06-17 3:52PM EDT | 6.00 | 0.55 | 0.48 | 0.68 | 0.00 | - | 388 | 2,103 | 109.38% |
| BYND240621C00006500 | 2024-06-18 9:41AM EDT | 6.50 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 109 | 3,046 | 77.34% |
| BYND240621C00007000 | 2024-06-18 9:31AM EDT | 7.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 17 | 5,607 | 84.38% |
| BYND240621C00007500 | 2024-06-17 3:58PM EDT | 7.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 976 | 1,693 | 121.88% |
| BYND240621C00008000 | 2024-06-18 9:42AM EDT | 8.00 | 0.05 | 0.03 | 0.05 | +0.02 | +200.00% | 49 | 10,323 | 145.31% |
| BYND240621C00008500 | 2024-06-18 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 6 | 570 | 217.19% |
| BYND240621C00009000 | 2024-06-18 9:41AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 4,203 | 181.25% |
| BYND240621C00009500 | 2024-06-13 3:41PM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 69 | 427.34% |
| BYND240621C00010000 | 2024-06-18 9:43AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 1 | 22,361 | 50.00% |
| BYND240621C00010500 | 2024-06-17 9:30AM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 98 | 212.50% |
| BYND240621C00011000 | 2024-06-17 1:54PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,553 | 243.75% |
| BYND240621C00011500 | 2024-06-07 10:26AM EDT | 11.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 262.50% |
| BYND240621C00012000 | 2024-06-17 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 6,652 | 50.00% |
| BYND240621C00013000 | 2024-06-14 1:48PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 861 | 306.25% |
| BYND240621C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 588 | 331.25% |
| BYND240621C00015000 | 2024-06-17 10:53AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 3,896 | 337.50% |
| BYND240621C00016000 | 2024-06-12 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 723 | 362.50% |
| BYND240621C00017000 | 2024-06-13 2:37PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 499 | 375.00% |
| BYND240621C00018000 | 2024-06-12 10:33AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| BYND240621C00019000 | 2024-06-12 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 50.00% |
| BYND240621C00020000 | 2024-06-17 3:41PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 12,838 | 50.00% |
| BYND240621C00021000 | 2024-06-05 10:30AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 446 | 450.00% |
| BYND240621C00022000 | 2024-06-11 12:50PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 2,791 | 462.50% |
| BYND240621C00023000 | 2024-06-10 12:20PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 422 | 50.00% |
| BYND240621C00024000 | 2024-05-14 11:45AM EDT | 24.00 | 0.65 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 487.50% |
| BYND240621C00025000 | 2024-06-05 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 300 | 500.00% |
| BYND240621C00026000 | 2024-05-22 3:30PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 512.50% |
| BYND240621C00027000 | 2024-05-29 11:35AM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 537 | 525.00% |
| BYND240621C00028000 | 2024-05-21 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| BYND240621C00030000 | 2024-06-10 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 2,825 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 937.50% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,194 | 512.50% |
| BYND240621P00003000 | 2024-06-14 11:41AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 4,190 | 312.50% |
| BYND240621P00003500 | 2024-06-14 3:25PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 106 | 262.50% |
| BYND240621P00004000 | 2024-06-14 3:39PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 2,604 | 50.00% |
| BYND240621P00004500 | 2024-06-14 3:36PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 167 | 322 | 162.50% |
| BYND240621P00005000 | 2024-06-17 3:52PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 42 | 10,007 | 165.63% |
| BYND240621P00005500 | 2024-06-17 2:54PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 1,454 | 50.00% |
| BYND240621P00006000 | 2024-06-18 9:31AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 8 | 17,284 | 62.50% |
| BYND240621P00006500 | 2024-06-18 9:40AM EDT | 6.50 | 0.20 | 0.18 | 0.25 | -0.01 | -4.76% | 28 | 5,292 | 74.22% |
| BYND240621P00007000 | 2024-06-18 9:40AM EDT | 7.00 | 0.61 | 0.55 | 0.66 | 0.00 | - | 29 | 5,203 | 92.19% |
| BYND240621P00007500 | 2024-06-17 3:54PM EDT | 7.50 | 1.06 | 1.00 | 1.18 | 0.00 | - | 68 | 627 | 126.56% |
| BYND240621P00008000 | 2024-06-18 9:31AM EDT | 8.00 | 1.12 | 1.35 | 1.63 | -0.51 | -31.29% | 8 | 9,056 | 187.50% |
| BYND240621P00008500 | 2024-06-18 9:37AM EDT | 8.50 | 1.98 | 1.95 | 2.21 | -0.24 | -10.81% | 6 | 37 | 184.38% |
| BYND240621P00009000 | 2024-06-18 9:32AM EDT | 9.00 | 2.39 | 1.32 | 2.72 | -0.41 | -14.64% | 11 | 804 | 306.25% |
| BYND240621P00009500 | 2024-05-31 11:44AM EDT | 9.50 | 2.67 | 1.77 | 3.35 | 0.00 | - | 2 | 0 | 403.13% |
| BYND240621P00010000 | 2024-06-17 11:11AM EDT | 10.00 | 3.73 | 2.37 | 3.65 | 0.00 | - | 37 | 12,147 | 319.53% |
| BYND240621P00010500 | 2024-05-24 10:31AM EDT | 10.50 | 3.52 | 2.81 | 4.35 | 0.00 | - | 1 | 1 | 459.38% |
| BYND240621P00011000 | 2024-06-17 1:34PM EDT | 11.00 | 4.69 | 4.00 | 4.65 | 0.00 | - | 7 | 291 | 365.63% |
| BYND240621P00011500 | 2024-05-23 1:34PM EDT | 11.50 | 4.65 | 4.20 | 5.20 | 0.00 | - | - | 15 | 422.66% |
| BYND240621P00012000 | 2024-06-13 11:11AM EDT | 12.00 | 6.00 | 5.25 | 5.60 | 0.00 | - | 12 | 358 | 362.50% |
| BYND240621P00012500 | 2024-06-06 10:24AM EDT | 12.50 | 5.33 | 5.05 | 6.20 | 0.00 | - | - | 2 | 462.50% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 5.00 | 5.85 | 0.00 | - | 3 | 34 | 0.00% |
| BYND240621P00014000 | 2024-06-17 9:57AM EDT | 14.00 | 7.60 | 6.45 | 7.75 | 0.00 | - | 1 | 27 | 549.22% |
| BYND240621P00015000 | 2024-06-13 3:31PM EDT | 15.00 | 8.32 | 8.10 | 8.60 | 0.00 | - | 4 | 2,567 | 454.69% |
| BYND240621P00016000 | 2024-06-07 11:53AM EDT | 16.00 | 8.47 | 8.80 | 9.70 | 0.00 | - | 1 | 34 | 573.44% |
| BYND240621P00017000 | 2024-06-17 9:41AM EDT | 17.00 | 10.53 | 10.35 | 10.65 | 0.00 | - | 1 | 121 | 557.81% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 437.50% |
| BYND240621P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 12.03 | 12.30 | 12.60 | 0.00 | - | 10 | 421 | 546.88% |
| BYND240621P00020000 | 2024-06-06 1:59PM EDT | 20.00 | 12.70 | 13.20 | 13.60 | 0.00 | - | 28 | 68 | 565.63% |
| BYND240621P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 14.40 | 14.55 | 15.60 | 0.00 | - | 1 | 18 | 600.00% |
| BYND240621P00025000 | 2024-06-17 9:51AM EDT | 25.00 | 18.58 | 18.40 | 18.60 | 0.00 | - | 3 | 101 | 646.88% |
| BYND240621P00027000 | 2024-06-07 12:12PM EDT | 27.00 | 19.43 | 19.80 | 20.60 | 0.00 | - | 1 | 14 | 675.00% |
| BYND240621P00030000 | 2024-06-17 2:56PM EDT | 30.00 | 23.60 | 23.40 | 23.60 | 0.00 | - | 3 | 158 | 712.50% |
© 2024 Yahoo. Todos los derechos reservados.