Mercados españoles cerrados en 3 hrs 24 min

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,66-0,28 (-0,76%)
Al cierre: 04:00PM EDT
37,50 +0,84 (+2,29%)
Antes de la apertura: 08:04AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND220812C000050002022-08-10 3:12PM EDT5.0031.300.000.000.00-70000.00%
BYND220812C000150002022-07-28 11:07AM EDT15.0015.800.000.000.00--00.00%
BYND220812C000170002022-08-11 10:12AM EDT17.0024.100.000.000.00-200.00%
BYND220812C000180002022-08-08 2:11PM EDT18.0021.350.000.000.00-3700.00%
BYND220812C000190002022-08-04 2:49PM EDT19.0012.850.000.000.00-900.00%
BYND220812C000200002022-08-11 10:40AM EDT20.0020.320.000.000.00-100.00%
BYND220812C000205002022-08-04 11:32AM EDT20.5012.250.000.000.00--00.00%
BYND220812C000210002022-07-28 9:52AM EDT21.009.550.000.000.00-400.00%
BYND220812C000215002022-08-10 9:52AM EDT21.5016.050.000.000.00-100.00%
BYND220812C000220002022-08-05 2:09PM EDT22.0016.550.000.000.00-8500.00%
BYND220812C000225002022-08-11 11:18AM EDT22.5016.430.000.000.00-100.00%
BYND220812C000230002022-08-08 3:47PM EDT23.0016.500.000.000.00-2000.00%
BYND220812C000235002022-08-04 2:48PM EDT23.508.750.000.000.00-1000.00%
BYND220812C000240002022-08-08 3:47PM EDT24.0015.550.000.000.00-9000.00%
BYND220812C000245002022-08-04 11:33AM EDT24.508.700.000.000.00--00.00%
BYND220812C000250002022-08-08 3:47PM EDT25.0014.550.000.000.00-6500.00%
BYND220812C000255002022-08-03 2:48PM EDT25.509.150.000.000.00-800.00%
BYND220812C000260002022-08-08 3:47PM EDT26.0013.600.000.000.00-2000.00%
BYND220812C000265002022-08-04 1:27PM EDT26.506.750.000.000.00-200.00%
BYND220812C000270002022-08-08 3:47PM EDT27.0012.650.000.000.00-15510.00%
BYND220812C000275002022-08-05 9:32AM EDT27.504.150.000.000.00-100.00%
BYND220812C000280002022-08-11 10:25AM EDT28.0012.600.000.000.00-100.00%
BYND220812C000285002022-08-08 3:47PM EDT28.5011.100.000.000.00-10110.00%
BYND220812C000290002022-08-08 2:08PM EDT29.0010.360.000.000.00-400.00%
BYND220812C000295002022-08-08 10:18AM EDT29.5012.650.000.000.00-200.00%
BYND220812C000300002022-08-11 1:51PM EDT30.006.300.000.000.00-210.00%
BYND220812C000305002022-08-08 9:49AM EDT30.5012.740.000.000.00-700.00%
BYND220812C000310002022-08-08 2:08PM EDT31.008.390.000.000.00-1000.00%
BYND220812C000315002022-08-09 1:48PM EDT31.504.600.000.000.00-5700.00%
BYND220812C000320002022-08-11 3:59PM EDT32.004.650.000.000.00-122090.00%
BYND220812C000325002022-08-10 1:58PM EDT32.504.450.000.000.00-8160.00%
BYND220812C000330002022-08-11 2:53PM EDT33.003.400.000.000.00-282460.00%
BYND220812C000335002022-08-11 10:28AM EDT33.506.800.000.000.00-1160.00%
BYND220812C000340002022-08-11 3:59PM EDT34.002.700.000.000.00-423600.00%
BYND220812C000345002022-08-11 1:10PM EDT34.501.830.000.000.00-11400.00%
BYND220812C000350002022-08-11 3:59PM EDT35.001.890.000.000.00-675840.00%
BYND220812C000355002022-08-11 10:08AM EDT35.506.200.000.000.00-82660.00%
BYND220812C000360002022-08-11 3:38PM EDT36.001.090.000.000.00-1244640.00%
BYND220812C000365002022-08-11 3:49PM EDT36.500.760.000.000.00-1674540.00%
BYND220812C000370002022-08-11 3:56PM EDT37.000.710.000.000.00-3683206.25%
BYND220812C000375002022-08-11 3:47PM EDT37.500.460.000.000.00-62453212.50%
BYND220812C000380002022-08-11 3:48PM EDT38.000.300.000.000.00-75757325.00%
BYND220812C000385002022-08-11 3:41PM EDT38.500.230.000.000.00-18520925.00%
BYND220812C000390002022-08-11 3:59PM EDT39.000.190.000.000.00-9682,40725.00%
BYND220812C000395002022-08-11 3:58PM EDT39.500.140.000.000.00-81731850.00%
BYND220812C000400002022-08-11 3:59PM EDT40.000.100.000.000.00-2,7411,30450.00%
BYND220812C000405002022-08-11 1:30PM EDT40.500.090.000.000.00-26034150.00%
BYND220812C000410002022-08-11 3:57PM EDT41.000.080.000.000.00-29788650.00%
BYND220812C000415002022-08-11 2:04PM EDT41.500.050.000.000.00-51577650.00%
BYND220812C000420002022-08-11 3:55PM EDT42.000.060.000.000.00-1,62060650.00%
BYND220812C000425002022-08-11 3:08PM EDT42.500.080.000.000.00-59330250.00%
BYND220812C000430002022-08-11 3:59PM EDT43.000.040.000.000.00-83060350.00%
BYND220812C000435002022-08-11 2:40PM EDT43.500.050.000.000.00-44277350.00%
BYND220812C000440002022-08-11 2:42PM EDT44.000.050.000.000.00-18151850.00%
BYND220812C000445002022-08-11 2:36PM EDT44.500.040.000.000.00-13927950.00%
BYND220812C000450002022-08-11 3:55PM EDT45.000.030.000.000.00-3,7015,49550.00%
BYND220812C000455002022-08-11 3:54PM EDT45.500.030.000.000.00-6216550.00%
BYND220812C000460002022-08-11 3:57PM EDT46.000.030.000.000.00-46959550.00%
BYND220812C000465002022-08-11 1:11PM EDT46.500.020.000.000.00-2712850.00%
BYND220812C000470002022-08-11 3:58PM EDT47.000.030.000.000.00-8566550.00%
BYND220812C000475002022-08-11 10:19AM EDT47.500.210.000.000.00-3012850.00%
BYND220812C000480002022-08-11 3:59PM EDT48.000.020.000.000.00-1221,76050.00%
BYND220812C000485002022-08-11 11:41AM EDT48.500.030.000.000.00-1421650.00%
BYND220812C000490002022-08-11 3:40PM EDT49.000.020.000.000.00-44495250.00%
BYND220812C000500002022-08-11 3:43PM EDT50.000.020.000.000.00-5002,06450.00%
BYND220812C000510002022-08-11 3:58PM EDT51.000.010.000.000.00-12093250.00%
BYND220812C000520002022-08-11 3:45PM EDT52.000.010.000.000.00-8561150.00%
BYND220812C000530002022-08-11 1:00PM EDT53.000.010.000.000.00-250950.00%
BYND220812C000540002022-08-11 10:39AM EDT54.000.040.000.000.00-2040650.00%
BYND220812C000550002022-08-11 12:12PM EDT55.000.010.000.000.00-30186650.00%
BYND220812C000560002022-08-11 12:03PM EDT56.000.020.000.000.00-701,38150.00%
BYND220812C000570002022-08-11 9:55AM EDT57.000.06--0.00---0.00%
BYND220812C000580002022-08-11 9:59AM EDT58.000.06--0.00---0.00%
BYND220812C000640002022-08-11 10:10AM EDT64.000.06--0.00---0.00%
BYND220812C000660002022-08-09 9:40AM EDT66.000.04--0.00---0.00%
BYND220812C000680002022-08-09 11:25AM EDT68.000.02--0.00---0.00%
BYND220812C000700002022-08-11 10:08AM EDT70.000.04--0.00---0.00%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND220812P000050002022-08-04 12:09PM EDT5.000.040.000.000.00-3750.00%
BYND220812P000100002022-08-08 11:48AM EDT10.000.010.000.000.00-11,57950.00%
BYND220812P000140002022-08-10 2:25PM EDT14.000.010.000.000.00-2196550.00%
BYND220812P000150002022-08-09 12:10PM EDT15.000.010.000.000.00-52,42650.00%
BYND220812P000160002022-08-10 12:59PM EDT16.000.010.000.000.00-2019950.00%
BYND220812P000170002022-08-08 11:01AM EDT17.000.010.000.000.00-2360550.00%
BYND220812P000180002022-08-09 1:51PM EDT18.000.010.000.000.00-1215550.00%
BYND220812P000190002022-08-08 11:03AM EDT19.000.010.000.000.00-3144850.00%
BYND220812P000200002022-08-10 10:58AM EDT20.000.010.000.000.00-101,15550.00%
BYND220812P000205002022-08-05 3:35PM EDT20.500.020.000.000.00-4226950.00%
BYND220812P000210002022-08-11 11:48AM EDT21.000.020.000.000.00-152250.00%
BYND220812P000215002022-08-08 3:14PM EDT21.500.010.000.000.00-4371,11250.00%
BYND220812P000220002022-08-11 11:48AM EDT22.000.020.000.000.00-124750.00%
BYND220812P000225002022-08-08 12:36PM EDT22.500.020.000.000.00-9019750.00%
BYND220812P000230002022-08-10 11:15AM EDT23.000.020.000.000.00-53,52350.00%
BYND220812P000235002022-08-09 11:02AM EDT23.500.020.000.000.00-53050.00%
BYND220812P000240002022-08-10 10:17AM EDT24.000.010.000.000.00-2451650.00%
BYND220812P000245002022-08-10 9:30AM EDT24.500.010.000.000.00-114950.00%
BYND220812P000250002022-08-11 12:03PM EDT25.000.010.000.000.00-121,59250.00%
BYND220812P000255002022-08-11 11:59AM EDT25.500.020.000.000.00-2513250.00%
BYND220812P000260002022-08-11 2:47PM EDT26.000.010.000.000.00-691550.00%
BYND220812P000265002022-08-11 10:09AM EDT26.500.010.000.000.00-2138750.00%
BYND220812P000270002022-08-11 10:16AM EDT27.000.010.000.000.00-5849150.00%
BYND220812P000275002022-08-10 11:01AM EDT27.500.010.000.000.00-161,74250.00%
BYND220812P000280002022-08-11 3:34PM EDT28.000.020.000.000.00-2338450.00%
BYND220812P000285002022-08-11 12:12PM EDT28.500.020.000.000.00-734250.00%
BYND220812P000290002022-08-11 1:00PM EDT29.000.010.000.000.00-1853250.00%
BYND220812P000295002022-08-11 3:02PM EDT29.500.010.000.000.00-471,72550.00%
BYND220812P000300002022-08-11 1:59PM EDT30.000.020.000.000.00-1,6252,25550.00%
BYND220812P000305002022-08-11 1:35PM EDT30.500.020.000.000.00-4220950.00%
BYND220812P000310002022-08-11 3:26PM EDT31.000.030.000.000.00-2413,09650.00%
BYND220812P000315002022-08-11 1:08PM EDT31.500.040.000.000.00-19035150.00%
BYND220812P000320002022-08-11 3:32PM EDT32.000.030.000.000.00-11189150.00%
BYND220812P000325002022-08-11 3:38PM EDT32.500.050.000.000.00-9931050.00%
BYND220812P000330002022-08-11 3:57PM EDT33.000.060.000.000.00-12157150.00%
BYND220812P000335002022-08-11 3:56PM EDT33.500.090.000.000.00-32640950.00%
BYND220812P000340002022-08-11 3:52PM EDT34.000.140.000.000.00-3861,94750.00%
BYND220812P000345002022-08-11 3:30PM EDT34.500.220.000.000.00-3911325.00%
BYND220812P000350002022-08-11 3:56PM EDT35.000.290.000.000.00-1,00580125.00%
BYND220812P000355002022-08-11 3:56PM EDT35.500.420.000.000.00-8432612.50%
BYND220812P000360002022-08-11 3:58PM EDT36.000.600.000.000.00-2,2411,70812.50%
BYND220812P000365002022-08-11 3:56PM EDT36.500.720.000.000.00-2004103.13%
BYND220812P000370002022-08-11 3:59PM EDT37.001.070.000.000.00-4654590.00%
BYND220812P000375002022-08-11 3:55PM EDT37.501.470.000.000.00-2473520.00%
BYND220812P000380002022-08-11 3:55PM EDT38.001.850.000.000.00-2424600.00%
BYND220812P000385002022-08-11 3:38PM EDT38.502.200.000.000.00-742030.00%
BYND220812P000390002022-08-11 3:59PM EDT39.002.580.000.000.00-4413070.00%
BYND220812P000395002022-08-11 2:11PM EDT39.503.550.000.000.00-2062130.00%
BYND220812P000400002022-08-11 3:48PM EDT40.003.750.000.000.00-7353300.00%
BYND220812P000405002022-08-11 1:52PM EDT40.504.350.000.000.00-641230.00%
BYND220812P000410002022-08-11 3:44PM EDT41.004.600.000.000.00-1202050.00%
BYND220812P000415002022-08-11 3:29PM EDT41.505.050.000.000.00-181210.00%
BYND220812P000420002022-08-11 3:05PM EDT42.005.550.000.000.00-393040.00%
BYND220812P000425002022-08-11 11:39AM EDT42.504.600.000.000.00-2620.00%
BYND220812P000430002022-08-11 3:07PM EDT43.006.600.000.000.00-412130.00%
BYND220812P000435002022-08-11 3:14PM EDT43.507.050.000.000.00-65960.00%
BYND220812P000440002022-08-11 3:17PM EDT44.007.400.000.000.00-35950.00%
BYND220812P000445002022-08-11 1:27PM EDT44.508.100.000.000.00-62770.00%
BYND220812P000450002022-08-11 3:06PM EDT45.008.550.000.000.00-423610.00%
BYND220812P000455002022-08-11 3:11PM EDT45.509.100.000.000.00-69730.00%
BYND220812P000460002022-08-11 2:34PM EDT46.009.750.000.000.00-15350.00%
BYND220812P000465002022-08-11 10:08AM EDT46.505.500.000.000.00-10430.00%
BYND220812P000470002022-08-11 10:50AM EDT47.007.900.000.000.00-4700.00%
BYND220812P000475002022-08-11 11:03AM EDT47.508.450.000.000.00-15240.00%
BYND220812P000480002022-08-11 10:08AM EDT48.006.750.000.000.00-1200.00%
BYND220812P000485002022-08-10 3:36PM EDT48.5012.400.000.000.00-1220.00%
BYND220812P000490002022-08-08 3:46PM EDT49.0010.400.000.000.00-67650.00%
BYND220812P000495002022-08-09 1:56PM EDT49.5013.50--0.00---0.00%
BYND220812P000500002022-08-11 2:18PM EDT50.0013.720.000.000.00-72700.00%
BYND220812P000510002022-08-08 2:28PM EDT51.0012.250.000.000.00-660.00%
BYND220812P000520002022-08-08 3:44PM EDT52.0012.950.000.000.00-56480.00%
BYND220812P000530002022-08-11 1:43PM EDT53.0016.850.000.000.00-61060.00%
BYND220812P000540002022-08-11 3:55PM EDT54.0017.500.000.000.00-61250.00%
BYND220812P000550002022-08-11 3:55PM EDT55.0018.500.000.000.00-212660.00%
BYND220812P000560002022-08-10 3:54PM EDT56.0019.150.000.000.00-8830.00%