Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
38.787,38 -132,92 (-0,34%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
83,87 -0,11 (-0,13%) Bitcoin EUR
60.924,64 -741,50 (-1,20%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240614C00005500 | 2024-05-09 10:33AM EDT | 5.50 | 1.66 | 0.05 | 3.95 | 0.00 | - | 30 | 30 | 134.77% |
| BYND240614C00006000 | 2024-05-16 10:56AM EDT | 6.00 | 1.61 | 0.00 | 3.55 | 0.00 | - | 17 | 65 | 151.95% |
| BYND240614C00007000 | 2024-05-15 11:03AM EDT | 7.00 | 1.38 | 0.00 | 2.99 | 0.00 | - | 2 | 6 | 183.59% |
| BYND240614C00007500 | 2024-05-16 3:17PM EDT | 7.50 | 0.66 | 0.27 | 2.80 | 0.00 | - | 11 | 56 | 214.45% |
| BYND240614C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.55 | 0.45 | 1.48 | -0.05 | -8.33% | 15 | 197 | 162.89% |
| BYND240614C00008500 | 2024-05-17 1:03PM EDT | 8.50 | 0.43 | 0.12 | 0.58 | -0.20 | -31.75% | 76 | 79 | 100.39% |
| BYND240614C00009000 | 2024-05-17 11:21AM EDT | 9.00 | 0.63 | 0.33 | 0.70 | -0.12 | -16.00% | 90 | 64 | 139.26% |
| BYND240614C00009500 | 2024-05-16 10:39AM EDT | 9.50 | 0.45 | 0.00 | 1.85 | 0.00 | - | 1 | 32 | 208.98% |
| BYND240614C00010000 | 2024-05-17 1:51PM EDT | 10.00 | 0.30 | 0.21 | 0.37 | -0.36 | -54.55% | 48 | 70 | 131.64% |
| BYND240614C00010500 | 2024-05-16 9:53AM EDT | 10.50 | 0.48 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 256.45% |
| BYND240614C00011000 | 2024-05-15 10:24AM EDT | 11.00 | 0.55 | 0.07 | 0.46 | 0.00 | - | 2 | 88 | 148.05% |
| BYND240614C00011500 | 2024-05-14 3:27PM EDT | 11.50 | 1.00 | 0.00 | 1.30 | +1.00 | - | 6 | 8 | 219.34% |
| BYND240614C00012000 | 2024-05-16 3:57PM EDT | 12.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 3 | 51 | 177.34% |
| BYND240614C00013000 | 2024-05-15 3:29PM EDT | 13.00 | 0.28 | 0.00 | 1.00 | +0.28 | - | - | 2 | 223.63% |
| BYND240614C00014000 | 2024-05-15 10:01AM EDT | 14.00 | 0.34 | 0.00 | 0.70 | +0.34 | - | - | 1 | 212.89% |
| BYND240614C00015000 | 2024-05-16 2:25PM EDT | 15.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 3 | 103 | 248.44% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240614P00003500 | 2024-05-03 11:57AM EDT | 3.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 167.19% |
| BYND240614P00004500 | 2024-05-13 3:52PM EDT | 4.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 20 | 158.59% |
| BYND240614P00005000 | 2024-05-16 12:36PM EDT | 5.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 10 | 305 | 87.50% |
| BYND240614P00005500 | 2024-05-15 3:30PM EDT | 5.50 | 0.18 | 0.14 | 0.24 | 0.00 | - | 9 | 371 | 110.16% |
| BYND240614P00006000 | 2024-05-17 3:59PM EDT | 6.00 | 0.36 | 0.36 | 0.76 | -0.49 | -57.65% | 17 | 201 | 148.05% |
| BYND240614P00006500 | 2024-05-17 9:47AM EDT | 6.50 | 0.65 | 0.44 | 0.70 | +0.04 | +6.56% | 1 | 440 | 117.97% |
| BYND240614P00007000 | 2024-05-17 2:50PM EDT | 7.00 | 0.90 | 0.72 | 2.85 | 0.00 | - | 26 | 19 | 248.63% |
| BYND240614P00007500 | 2024-05-17 9:47AM EDT | 7.50 | 1.79 | 1.06 | 1.78 | +0.51 | +39.84% | 1 | 26 | 159.18% |
| BYND240614P00008000 | 2024-05-17 9:57AM EDT | 8.00 | 1.97 | 1.33 | 2.42 | +1.97 | - | 2 | 2 | 175.78% |
| BYND240614P00008500 | 2024-05-14 3:45PM EDT | 8.50 | 1.99 | 0.20 | 4.25 | 0.00 | - | 24 | 24 | 175.78% |
| BYND240614P00009000 | 2024-05-16 10:48AM EDT | 9.00 | 2.39 | 1.09 | 3.00 | +2.39 | - | 2 | 126 | 97.66% |
| BYND240614P00010000 | 2024-05-06 9:59AM EDT | 10.00 | 3.07 | 1.47 | 5.65 | 0.00 | - | - | 1 | 199.41% |
| BYND240614P00011000 | 2024-05-17 11:59AM EDT | 11.00 | 3.98 | 2.38 | 6.55 | +3.98 | - | 1 | 0 | 209.77% |
| BYND240614P00012000 | 2024-05-06 1:23PM EDT | 12.00 | 4.93 | 3.30 | 7.60 | 0.00 | - | 1 | 2 | 227.73% |
| BYND240614P00013000 | 2024-05-17 11:59AM EDT | 13.00 | 6.07 | 4.30 | 8.55 | +6.07 | - | 1 | 0 | 241.41% |
© 2024 Yahoo. Todos los derechos reservados.