Mercados españoles cerrados
S&P 500
5.168,19 +40,40 (+0,79%) Nasdaq
16.303,25 +146,93 (+0,91%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,53 +0,57 (+0,69%) Bitcoin EUR
58.755,92 -628,23 (-1,06%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00006000 | 2024-05-06 12:53PM EDT | 6.00 | 2.15 | 2.10 | 2.51 | +0.65 | +43.33% | 8 | 8 | 129.69% |
| BYND240531C00006500 | 2024-05-03 12:02PM EDT | 6.50 | 2.00 | 1.75 | 2.18 | +0.56 | +38.89% | 2 | 5 | 132.23% |
| BYND240531C00007000 | 2024-05-03 3:57PM EDT | 7.00 | 1.80 | 1.54 | 1.79 | +0.15 | +9.09% | 1 | 61 | 133.98% |
| BYND240531C00007500 | 2024-05-06 1:38PM EDT | 7.50 | 1.49 | 1.29 | 1.56 | +0.29 | +24.17% | 18 | 48 | 137.89% |
| BYND240531C00008000 | 2024-05-06 2:50PM EDT | 8.00 | 1.18 | 1.06 | 1.35 | +0.13 | +12.38% | 2 | 28 | 139.45% |
| BYND240531C00008500 | 2024-05-01 3:10PM EDT | 8.50 | 0.44 | 0.96 | 1.18 | 0.00 | - | 1 | 9 | 147.07% |
| BYND240531C00009000 | 2024-05-03 2:01PM EDT | 9.00 | 0.55 | 0.83 | 1.07 | 0.00 | - | 7 | 55 | 153.13% |
| BYND240531C00010000 | 2024-05-03 3:51PM EDT | 10.00 | 0.63 | 0.56 | 0.80 | -0.04 | -5.97% | 11 | 156 | 153.13% |
| BYND240531C00010500 | 2024-05-03 3:46PM EDT | 10.50 | 0.39 | 0.47 | 0.72 | 0.00 | - | 1 | 1 | 155.86% |
| BYND240531C00011000 | 2024-05-06 12:27PM EDT | 11.00 | 0.38 | 0.39 | 0.65 | +0.10 | +35.71% | 6 | 139 | 158.01% |
| BYND240531C00011500 | 2024-05-03 3:49PM EDT | 11.50 | 0.27 | 0.32 | 0.57 | 0.00 | - | 2 | 2 | 158.59% |
| BYND240531C00012000 | 2024-05-06 12:37PM EDT | 12.00 | 0.38 | 0.26 | 0.51 | 0.00 | - | 7 | 3 | 159.77% |
| BYND240531C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.28 | 0.26 | 0.47 | 0.00 | - | 2 | 2 | 165.63% |
| BYND240531C00013000 | 2024-05-03 3:49PM EDT | 13.00 | 0.23 | 0.20 | 0.43 | 0.00 | - | 1 | 1 | 166.02% |
| BYND240531C00014000 | 2024-05-06 2:06PM EDT | 14.00 | 0.25 | 0.17 | 0.29 | +0.05 | +25.00% | 12 | 20 | 165.23% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00003500 | 2024-05-06 2:22PM EDT | 3.50 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 54 | 189.06% |
| BYND240531P00004000 | 2024-05-03 3:58PM EDT | 4.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 14 | 19 | 199.22% |
| BYND240531P00004500 | 2024-05-06 12:44PM EDT | 4.50 | 0.15 | 0.06 | 0.16 | -0.17 | -53.12% | 1 | 29 | 163.28% |
| BYND240531P00005000 | 2024-05-06 11:25AM EDT | 5.00 | 0.23 | 0.14 | 0.21 | -0.10 | -30.30% | 14 | 53 | 158.98% |
| BYND240531P00005500 | 2024-05-06 2:39PM EDT | 5.50 | 0.30 | 0.26 | 0.34 | -0.11 | -26.83% | 61 | 61 | 162.89% |
| BYND240531P00006000 | 2024-05-06 2:04PM EDT | 6.00 | 0.45 | 0.39 | 0.58 | 0.00 | - | 14 | 52 | 169.73% |
| BYND240531P00006500 | 2024-05-06 2:22PM EDT | 6.50 | 0.64 | 0.59 | 0.79 | -0.15 | -18.99% | 1 | 76 | 172.66% |
| BYND240531P00007000 | 2024-05-03 12:42PM EDT | 7.00 | 0.95 | 0.83 | 1.07 | -0.08 | -7.77% | 7 | 38 | 177.93% |
| BYND240531P00007500 | 2024-05-01 10:31AM EDT | 7.50 | 1.00 | 1.09 | 1.33 | -0.70 | -41.18% | 1 | 5 | 178.71% |
| BYND240531P00008000 | 2024-05-06 1:15PM EDT | 8.00 | 1.61 | 1.40 | 1.65 | -0.83 | -34.02% | 20 | 1 | 182.81% |
| BYND240531P00008500 | 2024-05-06 11:02AM EDT | 8.50 | 2.00 | 1.73 | 2.01 | -0.52 | -20.63% | 4 | 5 | 187.11% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 9.00 | 3.22 | 1.98 | 2.43 | 0.00 | - | 1 | 11 | 187.50% |
| BYND240531P00010500 | 2024-04-26 1:47PM EDT | 10.50 | 4.60 | 3.20 | 3.70 | 0.00 | - | 6 | 6 | 204.49% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 11.00 | 5.12 | 3.65 | 3.95 | 0.00 | - | 2 | 6 | 199.02% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 12.00 | 6.17 | 4.50 | 4.90 | 0.00 | - | - | 1 | 208.59% |
© 2024 Yahoo. Todos los derechos reservados.