Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
10.879,30 +7,30 (+0,07%) Euro Stoxx 50
4.931,41 +40,80 (+0,83%) Dólar/Euro
1,0779 +0,0052 (+0,49%) Petróleo Brent
83,55 -0,12 (-0,14%) Oro
2.299,70 -9,90 (-0,43%) Bitcoin EUR
57.536,17 +3.344,43 (+6,17%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 5.50 | 1.80 | 1.80 | 2.20 | 0.00 | - | 1 | 60 | 124.22% |
| BYND240524C00006000 | 2024-05-03 9:43AM EDT | 6.00 | 1.42 | 1.47 | 1.78 | +0.22 | +18.33% | 50 | 72 | 123.05% |
| BYND240524C00006500 | 2024-05-01 12:15PM EDT | 6.50 | 1.10 | 1.07 | 1.51 | 0.00 | - | 4 | 6 | 121.09% |
| BYND240524C00007000 | 2024-05-02 1:38PM EDT | 7.00 | 0.90 | 0.83 | 1.22 | 0.00 | - | 3 | 27 | 122.46% |
| BYND240524C00007500 | 2024-05-03 9:30AM EDT | 7.50 | 0.81 | 0.62 | 0.82 | +0.05 | +6.58% | 1 | 19 | 111.52% |
| BYND240524C00008000 | 2024-05-02 3:58PM EDT | 8.00 | 0.60 | 0.50 | 0.79 | 0.00 | - | 4 | 21 | 126.76% |
| BYND240524C00008500 | 2024-05-02 3:56PM EDT | 8.50 | 0.45 | 0.37 | 0.71 | 0.00 | - | 2 | 18 | 132.81% |
| BYND240524C00009000 | 2024-04-26 1:27PM EDT | 9.00 | 0.42 | 0.35 | 0.56 | +0.22 | +110.00% | 4 | 107 | 138.28% |
| BYND240524C00009500 | 2024-05-02 3:56PM EDT | 9.50 | 0.30 | 0.18 | 0.47 | 0.00 | - | 5 | 9 | 132.81% |
| BYND240524C00010000 | 2024-05-02 11:58AM EDT | 10.00 | 0.25 | 0.14 | 0.31 | 0.00 | - | 2 | 17 | 128.13% |
| BYND240524C00010500 | 2024-04-29 10:43AM EDT | 10.50 | 0.19 | 0.08 | 0.32 | 0.00 | - | 1 | 4 | 134.38% |
| BYND240524C00011000 | 2024-04-16 10:24AM EDT | 11.00 | 0.16 | 0.07 | 0.27 | 0.00 | - | - | 1 | 138.28% |
| BYND240524C00012000 | 2024-05-01 11:36AM EDT | 12.00 | 0.02 | 0.03 | 0.25 | 0.00 | - | 6 | 8 | 149.22% |
| BYND240524C00012500 | 2024-04-15 11:36AM EDT | 12.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | - | 1 | 155.08% |
| BYND240524C00013000 | 2024-04-05 9:49AM EDT | 13.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 161.33% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 189.06% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003500 | 2024-04-23 11:02AM EDT | 3.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 7 | 162.50% |
| BYND240524P00004000 | 2024-04-24 2:43PM EDT | 4.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 2 | 29 | 190.63% |
| BYND240524P00004500 | 2024-04-29 10:39AM EDT | 4.50 | 0.17 | 0.03 | 0.25 | 0.00 | - | 3 | 27 | 169.53% |
| BYND240524P00005000 | 2024-05-01 3:09PM EDT | 5.00 | 0.22 | 0.09 | 0.26 | 0.00 | - | 2 | 73 | 150.78% |
| BYND240524P00005500 | 2024-04-30 3:17PM EDT | 5.50 | 0.43 | 0.14 | 0.40 | 0.00 | - | 3 | 158 | 145.70% |
| BYND240524P00006000 | 2024-05-03 9:46AM EDT | 6.00 | 0.44 | 0.27 | 0.52 | -0.11 | -17.19% | 6 | 136 | 140.23% |
| BYND240524P00006500 | 2024-05-03 9:43AM EDT | 6.50 | 0.63 | 0.47 | 0.82 | -0.27 | -30.00% | 2 | 292 | 149.22% |
| BYND240524P00007000 | 2024-05-02 10:49AM EDT | 7.00 | 1.14 | 0.70 | 1.00 | 0.00 | - | 2 | 69 | 143.75% |
| BYND240524P00007500 | 2024-04-30 1:07PM EDT | 7.50 | 1.67 | 1.01 | 1.42 | 0.00 | - | 4 | 35 | 155.66% |
| BYND240524P00008000 | 2024-04-25 9:52AM EDT | 8.00 | 2.57 | 1.37 | 1.76 | 0.00 | - | 2 | 2 | 160.35% |
| BYND240524P00008500 | 2024-04-19 9:57AM EDT | 8.50 | 2.75 | 1.73 | 2.12 | 0.00 | - | 3 | 7 | 162.30% |
| BYND240524P00009000 | 2024-05-02 9:56AM EDT | 9.00 | 2.65 | 2.13 | 2.54 | 0.00 | - | 5 | 11 | 168.16% |
| BYND240524P00009500 | 2024-05-02 9:49AM EDT | 9.50 | 3.09 | 2.54 | 2.97 | 0.00 | - | 5 | 2 | 172.66% |
| BYND240524P00010000 | 2024-05-02 9:45AM EDT | 10.00 | 3.57 | 2.97 | 3.45 | 0.00 | - | 5 | 40 | 180.47% |
| BYND240524P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.41 | 3.85 | 4.35 | 0.00 | - | 9 | 12 | 187.50% |
| BYND240524P00012000 | 2024-04-12 9:35AM EDT | 12.00 | 5.77 | 4.80 | 5.30 | 0.00 | - | 1 | 2 | 199.61% |
| BYND240524P00012500 | 2024-04-18 12:00PM EDT | 12.50 | 6.33 | 5.30 | 5.75 | 0.00 | - | - | 1 | 204.30% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 7.04 | 5.75 | 6.20 | 0.00 | - | 1 | 3 | 203.13% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 4.85 | 7.70 | 0.00 | - | - | 1 | 342.19% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 9.00 | 6.85 | 8.85 | 0.00 | - | 1 | 3 | 202.34% |
© 2024 Yahoo. Todos los derechos reservados.