Mercados españoles abiertos en 7 hrs 40 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,51-0,06 (-0,91%)
Al cierre: 04:00PM EDT
6,53 +0,02 (+0,31%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240628C000015002024-06-21 10:45AM EDT1.506.534.707.05+6.53-431,887.50%
BYND240628C000020002024-06-21 11:56AM EDT2.004.404.354.70-0.22-4.76%63450.00%
BYND240628C000025002024-06-11 3:52PM EDT2.505.083.354.950.00--0587.50%
BYND240628C000030002024-06-11 3:56PM EDT3.004.103.253.850.00-10362.50%
BYND240628C000055002024-06-21 12:40PM EDT5.500.970.061.19+0.05+5.43%34177.34%
BYND240628C000060002024-06-21 3:40PM EDT6.000.620.401.22-0.14-18.42%47224161.72%
BYND240628C000065002024-06-21 3:54PM EDT6.500.280.250.36-0.12-30.00%95744790.23%
BYND240628C000070002024-06-21 3:55PM EDT7.000.120.110.15-0.09-42.86%8951,23791.41%
BYND240628C000075002024-06-21 3:50PM EDT7.500.070.060.08-0.05-41.67%144796104.69%
BYND240628C000080002024-06-21 3:59PM EDT8.000.050.040.05-0.05-50.00%176867118.75%
BYND240628C000085002024-06-21 3:26PM EDT8.500.040.020.04-0.02-33.33%341,714131.25%
BYND240628C000090002024-06-21 3:47PM EDT9.000.040.020.04-0.01-20.00%53385153.13%
BYND240628C000095002024-06-21 9:56AM EDT9.500.010.001.05-0.04-80.00%1292398.05%
BYND240628C000100002024-06-21 3:58PM EDT10.000.030.010.03-0.01-25.00%16299175.00%
BYND240628C000105002024-06-21 3:04PM EDT10.500.020.010.500.00-111986344.53%
BYND240628C000110002024-06-17 9:32AM EDT11.000.050.002.000.00-28195625.00%
BYND240628C000115002024-06-21 2:03PM EDT11.500.020.002.00-0.15-88.24%5010646.88%
BYND240628C000120002024-06-21 3:17PM EDT12.000.010.000.01-0.03-75.00%9799193.75%
BYND240628C000125002024-06-21 3:17PM EDT12.500.010.000.01+0.01-500200.00%
BYND240628C000130002024-06-21 3:17PM EDT13.000.010.000.01+0.01-1000212.50%
BYND240628C000140002024-06-21 11:45AM EDT14.000.010.000.010.00-106611237.50%
BYND240628C000150002024-06-18 9:38AM EDT15.000.040.000.010.00-13154250.00%
BYND240628C000160002024-06-10 1:27PM EDT16.000.050.000.010.00-22268.75%
BYND240628C000200002024-06-20 10:47AM EDT20.000.040.000.01+0.04--7325.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240628P000035002024-06-17 10:22AM EDT3.500.010.000.020.00-19231.25%
BYND240628P000040002024-06-17 10:39AM EDT4.000.020.000.020.00-258313187.50%
BYND240628P000045002024-06-21 11:50AM EDT4.500.010.000.020.00-2936150.00%
BYND240628P000050002024-06-21 3:15PM EDT5.000.020.010.030.00-492269126.56%
BYND240628P000055002024-06-21 3:58PM EDT5.500.020.020.04-0.02-50.00%12160496.88%
BYND240628P000060002024-06-21 3:58PM EDT6.000.100.100.12-0.03-23.08%4032,03392.97%
BYND240628P000065002024-06-21 3:58PM EDT6.500.330.320.36-0.06-15.38%5051,727103.91%
BYND240628P000070002024-06-21 3:57PM EDT7.000.710.600.72-0.01-1.39%133790105.47%
BYND240628P000075002024-06-21 3:19PM EDT7.501.151.071.26+0.06+5.50%6376148.44%
BYND240628P000080002024-06-21 3:16PM EDT8.001.541.401.73+0.02+1.32%9327137.50%
BYND240628P000085002024-06-21 1:25PM EDT8.502.201.962.72+0.19+9.45%145279.69%
BYND240628P000090002024-06-21 1:06PM EDT9.002.662.512.78-0.01-0.37%209230.47%
BYND240628P000095002024-06-21 12:23PM EDT9.503.182.853.25+0.58+22.31%112198.44%
BYND240628P000100002024-06-20 1:47PM EDT10.003.453.353.700.00-376193.75%
BYND240628P000105002024-06-17 3:50PM EDT10.504.203.754.250.00-116175.00%
BYND240628P000110002024-06-11 2:37PM EDT11.004.194.354.900.00--14304.69%
BYND240628P000120002024-05-13 12:28PM EDT12.005.125.055.650.00-11353.13%
BYND240628P000125002024-06-20 11:26AM EDT12.505.835.856.200.00-23268.75%
BYND240628P000130002024-06-11 9:49AM EDT13.006.186.356.700.00--1281.25%
BYND240628P000170002024-06-18 11:46AM EDT17.0010.6010.3510.700.00-11362.50%
BYND240628P000200002024-06-20 9:44AM EDT20.0013.6013.2013.65+13.60--1535.16%