Mercados españoles cerrados

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,72-0,04 (-0,07%)
A partir del 03:01PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND220121C000050002021-11-22 3:47PM EST5.0070.9562.8064.300.00-605,662.50%
BYND220121C000075002021-11-22 3:27PM EST7.5068.4060.6061.850.00--03,301.56%
BYND220121C000100002021-12-01 1:35PM EST10.0059.6054.7055.550.00-2001,582.81%
BYND220121C000125002021-11-23 11:34AM EST12.5062.2054.5055.300.00--01,924.22%
BYND220121C000150002022-01-05 3:19PM EST15.0043.9547.9049.650.00-30681.25%
BYND220121C000175002021-12-30 11:30AM EST17.5049.5045.8047.000.00-18718.75%
BYND220121C000200002022-01-05 9:46AM EST20.0044.0043.2544.400.00--1598.44%
BYND220121C000225002022-01-11 1:01PM EST22.5046.4540.8042.000.00-215585.94%
BYND220121C000250002021-12-08 2:48PM EST25.0050.4542.3545.100.00-8601,282.42%
BYND220121C000300002021-11-11 10:40AM EST30.0049.3034.1036.150.00-1113681.45%
BYND220121C000350002022-01-04 11:34AM EST35.0026.0528.4529.450.00-28371.09%
BYND220121C000400002022-01-18 10:19AM EST40.0023.6522.9024.750.00-337260.94%
BYND220121C000450002022-01-04 11:07AM EST45.0016.1018.5519.400.00-225237.89%
BYND220121C000500002022-01-19 1:25PM EST50.0013.6513.6514.20-0.20-1.44%6196169.14%
BYND220121C000550002022-01-19 11:56AM EST55.008.768.759.20-0.74-7.79%62118119.73%
BYND220121C000570002022-01-14 11:00AM EST57.008.856.757.400.00-517106.64%
BYND220121C000580002022-01-19 12:06PM EST58.006.005.756.35-1.09-15.37%29792.38%
BYND220121C000590002022-01-14 10:06AM EST59.009.025.105.300.00-14091.41%
BYND220121C000600002022-01-19 11:55AM EST60.004.194.154.40-0.41-8.91%3729283.01%
BYND220121C000610002022-01-19 12:59PM EST61.003.553.353.55-0.20-5.33%952178.52%
BYND220121C000620002022-01-19 2:43PM EST62.002.652.542.78-0.30-10.17%3324373.24%
BYND220121C000630002022-01-19 1:43PM EST63.001.911.832.09-0.44-18.72%19585568.85%
BYND220121C000640002022-01-19 2:37PM EST64.001.451.341.51-0.45-23.68%24626367.68%
BYND220121C000650002022-01-19 2:31PM EST65.000.881.001.11-0.52-37.14%90681069.43%
BYND220121C000660002022-01-19 2:31PM EST66.000.640.700.81-0.47-42.34%39553470.41%
BYND220121C000670002022-01-19 2:36PM EST67.000.530.480.55-0.28-34.57%28586270.61%
BYND220121C000680002022-01-19 2:45PM EST68.000.400.350.40-0.23-36.51%58369673.05%
BYND220121C000685002022-01-19 2:21PM EST68.500.280.280.34-0.34-54.84%7410873.44%
BYND220121C000690002022-01-19 2:40PM EST69.000.260.260.30-0.25-49.02%15771275.98%
BYND220121C000700002022-01-19 2:45PM EST70.000.190.200.22-0.20-51.28%2,8757,19178.91%
BYND220121C000710002022-01-19 2:43PM EST71.000.160.160.17-0.14-46.67%37670782.42%
BYND220121C000720002022-01-19 2:46PM EST72.000.120.110.13-0.14-53.85%25068184.38%
BYND220121C000730002022-01-19 2:06PM EST73.000.090.090.11-0.13-59.09%13665788.28%
BYND220121C000740002022-01-19 2:35PM EST74.000.070.080.08-0.12-63.16%32660991.41%
BYND220121C000750002022-01-19 2:39PM EST75.000.070.060.07-0.10-58.82%6956,83294.53%
BYND220121C000760002022-01-19 2:32PM EST76.000.050.050.06-0.10-66.67%10395098.05%
BYND220121C000770002022-01-19 1:53PM EST77.000.060.040.05-0.08-57.14%87670100.78%
BYND220121C000780002022-01-19 1:36PM EST78.000.040.040.05-0.09-69.23%1861,076106.64%
BYND220121C000790002022-01-19 1:34PM EST79.000.040.030.04-0.07-63.64%34200108.59%
BYND220121C000800002022-01-19 2:34PM EST80.000.040.030.04-0.05-55.56%1258,406114.06%
BYND220121C000850002022-01-19 1:16PM EST85.000.030.020.03-0.03-50.00%1413,097132.81%
BYND220121C000900002022-01-19 2:11PM EST90.000.020.020.03-0.03-60.00%628,030156.25%
BYND220121C000950002022-01-19 1:11PM EST95.000.020.000.02-0.01-33.33%181,985159.38%
BYND220121C001000002022-01-19 1:40PM EST100.000.010.010.02-0.01-50.00%9710,913184.38%
BYND220121C001050002022-01-19 9:40AM EST105.000.010.000.03-0.02-66.67%11,231203.13%
BYND220121C001100002022-01-19 2:45PM EST110.000.010.010.02-0.02-66.67%6011,884218.75%
BYND220121C001150002022-01-18 2:32PM EST115.000.010.000.010.00-232,945212.50%
BYND220121C001200002022-01-19 11:35AM EST120.000.010.000.01-0.01-50.00%46,667225.00%
BYND220121C001250002022-01-19 11:37AM EST125.000.010.000.03-0.01-50.00%13,311262.50%
BYND220121C001300002022-01-19 1:25PM EST130.000.010.000.01-0.02-66.67%401,928250.00%
BYND220121C001350002022-01-18 10:17AM EST135.000.010.000.010.00-71,871262.50%
BYND220121C001400002022-01-14 2:05PM EST140.000.030.000.010.00-981,521275.00%
BYND220121C001450002022-01-14 12:26PM EST145.000.020.000.010.00-262,159287.50%
BYND220121C001500002022-01-14 3:25PM EST150.000.020.000.010.00-943,014300.00%
BYND220121C001550002022-01-14 1:38PM EST155.000.020.000.030.00-961,651337.50%
BYND220121C001600002022-01-14 11:09AM EST160.000.030.000.010.00-1261,456312.50%
BYND220121C001650002022-01-19 12:13PM EST165.000.010.000.030.00-1544356.25%
BYND220121C001700002022-01-13 3:00PM EST170.000.030.000.010.00-1201,387337.50%
BYND220121C001750002022-01-14 12:26PM EST175.000.010.000.010.00-11,532337.50%
BYND220121C001800002022-01-18 11:11AM EST180.000.020.000.010.00-11,018350.00%
BYND220121C001850002021-12-31 3:01PM EST185.000.010.000.050.00-10335412.50%
BYND220121C001900002022-01-13 3:24PM EST190.000.020.000.030.00-20955400.00%
BYND220121C001950002021-12-28 12:19PM EST195.000.010.000.040.00-11,030418.75%
BYND220121C002000002022-01-14 2:02PM EST200.000.010.000.010.00-17,222387.50%
BYND220121C002050002022-01-10 3:32PM EST205.000.020.000.050.00-5248443.75%
BYND220121C002100002022-01-13 3:25PM EST210.000.020.000.040.00-31,102443.75%
BYND220121C002150002021-12-01 10:02AM EST215.000.100.000.050.00-1250459.38%
BYND220121C002200002022-01-13 2:27PM EST220.000.010.000.010.00-1686412.50%
BYND220121C002250002022-01-06 12:18PM EST225.000.010.000.050.00-1309475.00%
BYND220121C002300002021-12-17 2:06PM EST230.000.010.000.050.00-204,645481.25%
BYND220121C002350002021-12-17 9:31AM EST235.000.030.000.050.00-2271490.63%
BYND220121C002400002021-12-15 12:54PM EST240.000.030.000.090.00-1389525.00%
BYND220121C002450002021-12-01 2:13PM EST245.000.020.000.090.00-7152531.25%
BYND220121C002500002022-01-06 12:21PM EST250.000.010.000.010.00-31,425450.00%
BYND220121C002550002021-12-16 9:48AM EST255.000.010.000.090.00-4316543.75%
BYND220121C002600002022-01-03 1:18PM EST260.000.040.000.050.00-1525521.88%
BYND220121C002650002021-12-14 3:59PM EST265.000.010.000.090.00-3220556.25%
BYND220121C002700002022-01-06 11:29AM EST270.000.010.000.010.00-204,176475.00%
BYND220121C002750002021-12-21 9:34AM EST275.000.010.000.050.00-138540.63%
BYND220121C002800002021-12-02 10:32AM EST280.000.010.000.090.00-10379575.00%
BYND220121C002850002021-10-20 11:54AM EST285.000.060.000.150.00-2135610.94%
BYND220121C002900002022-01-05 9:53AM EST290.000.090.000.030.00-5229531.25%
BYND220121C002950002021-11-18 10:08AM EST295.000.030.000.230.00-1341650.78%
BYND220121C003000002022-01-13 12:33PM EST300.000.010.000.010.00-21,720500.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND220121P000075002021-11-30 3:58PM EST7.500.040.000.070.00--0943.75%
BYND220121P000100002021-12-28 3:44PM EST10.000.010.000.010.00-6471675.00%
BYND220121P000125002022-01-03 11:31AM EST12.500.010.000.020.00-3085625.00%
BYND220121P000150002022-01-05 3:20PM EST15.000.020.000.010.00-491,081525.00%
BYND220121P000175002022-01-11 10:36AM EST17.500.010.000.030.00-50623525.00%
BYND220121P000200002022-01-11 2:22PM EST20.000.010.000.020.00-822,628450.00%
BYND220121P000225002022-01-18 12:41PM EST22.500.010.000.020.00-50839406.25%
BYND220121P000250002022-01-19 9:51AM EST25.000.010.000.010.00-103,527350.00%
BYND220121P000300002022-01-19 10:48AM EST30.000.010.000.010.00-2482,175281.25%
BYND220121P000350002022-01-19 2:25PM EST35.000.010.010.02-0.01-50.00%621,168253.13%
BYND220121P000400002022-01-19 2:24PM EST40.000.010.010.02-0.02-66.67%793,412200.00%
BYND220121P000450002022-01-19 12:59PM EST45.000.030.020.03-0.01-25.00%608,221162.50%
BYND220121P000500002022-01-19 2:30PM EST50.000.050.040.05-0.02-28.57%4715,047128.91%
BYND220121P000550002022-01-19 2:21PM EST55.000.090.080.09-0.07-43.75%722,76793.75%
BYND220121P000570002022-01-19 2:45PM EST57.000.120.120.13-0.16-57.14%271,25881.05%
BYND220121P000580002022-01-19 2:16PM EST58.000.210.160.18-0.14-40.00%9811,35176.37%
BYND220121P000590002022-01-19 2:37PM EST59.000.250.230.28-0.18-41.86%4136873.83%
BYND220121P000600002022-01-19 2:35PM EST60.000.410.350.40-0.27-39.71%2,1534,17270.90%
BYND220121P000610002022-01-19 2:31PM EST61.000.640.460.54-0.30-31.91%20360265.53%
BYND220121P000620002022-01-19 2:43PM EST62.000.790.700.76-0.41-34.17%9561662.79%
BYND220121P000630002022-01-19 2:43PM EST63.001.121.031.08-0.44-28.21%8282,05160.35%
BYND220121P000640002022-01-19 2:11PM EST64.001.671.461.54-0.40-19.32%2021,04158.59%
BYND220121P000650002022-01-19 2:39PM EST65.002.242.092.25-0.46-17.04%2505,52961.72%
BYND220121P000660002022-01-19 1:45PM EST66.002.942.702.98-0.46-13.53%4768460.25%
BYND220121P000670002022-01-19 12:35PM EST67.003.563.503.75-0.24-6.32%8231059.96%
BYND220121P000680002022-01-19 2:44PM EST68.004.474.354.60-0.14-3.04%7440058.98%
BYND220121P000685002022-01-19 1:29PM EST68.505.104.805.05+0.15+3.03%1534258.59%
BYND220121P000690002022-01-19 12:29PM EST69.004.925.255.50-0.95-16.18%2745056.84%
BYND220121P000700002022-01-19 2:27PM EST70.006.706.156.55+0.28+4.36%1483,40060.55%
BYND220121P000710002022-01-19 2:21PM EST71.007.557.057.45-0.10-1.31%218682.42%
BYND220121P000720002022-01-19 1:33PM EST72.008.458.058.35-0.05-0.59%1023174.61%
BYND220121P000730002022-01-19 12:52PM EST73.009.209.009.35-0.08-0.86%2910881.64%
BYND220121P000740002022-01-19 11:57AM EST74.0010.389.3510.70+0.20+1.96%1043132.03%
BYND220121P000750002022-01-19 2:35PM EST75.0011.4011.0511.35+0.32+2.89%157,47394.53%
BYND220121P000760002022-01-14 1:31PM EST76.0011.8511.7512.900.00-92893.75%
BYND220121P000770002022-01-18 9:52AM EST77.0013.5912.5513.400.00-325117.97%
BYND220121P000780002022-01-14 3:04PM EST78.0012.8513.9014.950.00-115128.91%
BYND220121P000790002022-01-18 12:06AM EST79.0013.9014.8515.600.00--13160.16%
BYND220121P000800002022-01-19 2:21PM EST80.0016.4515.9016.30+0.35+2.17%296,665101.56%
BYND220121P000850002022-01-19 2:44PM EST85.0021.2720.9521.40+0.67+3.25%723,169165.63%
BYND220121P000900002022-01-19 1:17PM EST90.0026.3325.9526.35+0.45+1.74%106,855175.78%
BYND220121P000950002022-01-19 10:45AM EST95.0031.2930.9531.45+0.19+0.61%44,351228.52%
BYND220121P001000002022-01-19 2:41PM EST100.0036.2336.0036.30-0.17-0.47%610,450184.38%
BYND220121P001050002022-01-19 1:30PM EST105.0041.4740.8041.25+0.27+0.66%72,9930.00%
BYND220121P001100002022-01-19 1:26PM EST110.0046.4045.8546.30+0.08+0.17%612,854218.75%
BYND220121P001150002022-01-19 1:50PM EST115.0051.1150.9051.35+0.46+0.91%53,450275.78%
BYND220121P001200002022-01-19 11:30AM EST120.0056.1555.7556.30+0.02+0.04%99,238250.00%
BYND220121P001250002022-01-19 1:50PM EST125.0061.2061.0561.35+0.77+1.27%1543,206307.81%
BYND220121P001300002022-01-19 2:41PM EST130.0066.2065.7566.35+0.27+0.41%101,984323.44%
BYND220121P001350002022-01-19 12:59PM EST135.0071.1070.9571.35-0.25-0.35%31,261337.50%
BYND220121P001400002022-01-18 3:08PM EST140.0075.6575.9076.350.00-1316351.56%
BYND220121P001450002022-01-19 1:34PM EST145.0081.5081.0581.45-0.20-0.24%1956409.38%
BYND220121P001500002022-01-19 9:32AM EST150.0084.6585.9086.25+7.20+9.30%99200.00%
BYND220121P001550002022-01-19 2:07PM EST155.0091.3290.9591.40+0.09+0.10%2277416.41%
BYND220121P001600002022-01-18 9:54AM EST160.0096.1095.9096.400.00-2555428.91%
BYND220121P001650002022-01-14 10:24AM EST165.0097.84100.65101.850.00-1098554.30%
BYND220121P001700002022-01-19 9:55AM EST170.00105.62105.90106.45-0.63-0.59%1168472.66%
BYND220121P001750002021-12-29 9:52AM EST175.00110.16110.50112.200.00-143432.81%
BYND220121P001800002021-11-23 2:58PM EST180.00105.15111.30113.000.00-11020.00%
BYND220121P001850002021-12-21 10:09AM EST185.00118.00120.20122.000.00-572628.52%
BYND220121P001900002021-12-27 1:48PM EST190.00123.90125.85126.600.00-1556562.50%
BYND220121P001950002022-01-14 10:56AM EST195.00129.32130.60131.950.00-113643.55%
BYND220121P002000002022-01-19 10:24AM EST200.00135.45135.85136.55+1.15+0.86%15,858569.53%
BYND220121P002050002021-12-28 10:54AM EST205.00137.38140.50141.750.00-193628.13%
BYND220121P002100002021-11-24 10:06AM EST210.00135.50141.25142.500.00-1510.00%
BYND220121P002150002022-01-18 11:15AM EST215.00151.20150.90151.250.00-17070.00%
BYND220121P002200002022-01-07 9:33AM EST220.00152.30155.75157.000.00-69532.81%
BYND220121P002250002021-11-10 7:00AM EST225.0084.15156.85163.400.00-133873.63%
BYND220121P002300002021-11-10 7:00AM EST230.0087.30161.95169.150.00-383945.70%
BYND220121P002350002021-11-05 12:20PM EST235.00135.45169.95171.250.00-1220.00%
BYND220121P002400002021-12-16 9:58AM EST240.00172.10171.95175.200.00-170.00%
BYND220121P002450002021-11-02 11:19AM EST245.00146.15180.05181.250.00-1250.00%
BYND220121P002500002021-12-09 3:07PM EST250.00180.00180.80182.700.00-210.00%
BYND220121P002550002021-11-10 7:00AM EST255.00126.55188.80194.200.00-136646.09%
BYND220121P002600002021-11-10 7:00AM EST260.00137.25191.65199.000.00-568991.60%
BYND220121P002650002021-11-10 7:00AM EST265.00142.00196.40203.850.00-147987.99%
BYND220121P002700002021-12-16 10:16AM EST270.00203.02201.65205.200.00-100.00%
BYND220121P002750002021-11-10 7:00AM EST275.00131.44206.45213.850.00-361,004.88%
BYND220121P002800002022-01-13 3:18PM EST280.00206.70215.35217.200.00-63835.16%
BYND220121P002850002021-10-21 12:45PM EST285.00176.90206.75212.500.00-160.00%
BYND220121P002900002021-11-10 7:00AM EST290.00149.22221.10229.050.00-2371,045.51%
BYND220121P002950002021-11-10 7:00AM EST295.00175.15226.40233.800.00-191,032.23%
BYND220121P003000002022-01-05 12:51PM EST300.00239.10235.75236.800.00-50791.02%