Mercados españoles cerrados

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,28-0,01 (-0,12%)
Al cierre: 04:00PM EDT
8,32 +0,04 (+0,48%)
Después del cierre: 07:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240405C000010002024-03-25 9:49AM EDT1.006.927.059.500.00-104,200.00%
BYND240405C000050002024-02-29 12:04PM EDT5.005.552.943.450.00--0295.31%
BYND240405C000065002024-03-26 9:41AM EDT6.501.501.552.110.00-14233118.75%
BYND240405C000070002024-03-28 10:19AM EDT7.001.521.071.36+0.35+29.91%1129103.13%
BYND240405C000075002024-03-28 1:00PM EDT7.500.950.740.84+0.17+21.79%532164.84%
BYND240405C000080002024-03-28 3:38PM EDT8.000.410.400.45-0.03-6.82%10060954.30%
BYND240405C000085002024-03-28 3:58PM EDT8.500.180.170.19-0.04-18.18%9101,00155.86%
BYND240405C000090002024-03-28 3:45PM EDT9.000.100.090.11-0.01-9.09%94479267.97%
BYND240405C000095002024-03-28 3:22PM EDT9.500.060.040.07-0.02-25.00%24223776.56%
BYND240405C000100002024-03-28 3:56PM EDT10.000.040.020.04-0.02-33.33%22750082.81%
BYND240405C000105002024-03-28 2:47PM EDT10.500.030.000.07-0.02-40.00%3990101.56%
BYND240405C000110002024-03-28 3:45PM EDT11.000.020.020.030.00-345321109.38%
BYND240405C000115002024-03-28 3:16PM EDT11.500.010.010.070.00-208588134.38%
BYND240405C000120002024-03-25 12:58PM EDT12.000.020.000.000.00-6916950.00%
BYND240405C000125002024-03-13 3:30PM EDT12.500.450.000.230.00-3537201.56%
BYND240405C000130002024-03-27 9:47AM EDT13.000.010.000.250.00-275219.53%
BYND240405C000135002024-03-13 3:07PM EDT13.500.210.000.250.00-2222232.03%
BYND240405C000140002024-03-20 10:12AM EDT14.000.050.000.040.00-142171.88%
BYND240405C000145002024-03-15 2:09PM EDT14.500.100.000.250.00-327255.47%
BYND240405C000150002024-03-18 9:55AM EDT15.000.040.000.250.00-38108266.41%
BYND240405C000170002024-03-04 3:20PM EDT17.000.690.000.250.00-3038305.47%
BYND240405C000185002024-02-29 4:33PM EDT18.500.320.000.160.00--1303.13%
BYND240405C000190002024-02-29 12:29PM EDT19.000.350.000.020.00--1231.25%
BYND240405C000200002024-03-26 11:28AM EDT20.000.020.000.020.00-1132243.75%
BYND240405C000210002024-02-28 2:23PM EDT21.000.350.000.140.00--3331.25%
BYND240405C000280002024-03-28 11:16AM EDT28.000.010.000.01-0.15-93.75%19293.75%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240405P000030002024-02-28 4:46PM EDT3.000.060.000.020.00--36306.25%
BYND240405P000035002024-02-27 12:41PM EDT3.500.100.000.250.00-23421.88%
BYND240405P000045002024-03-13 3:57PM EDT4.500.140.000.010.00-162175.00%
BYND240405P000050002024-03-27 3:46PM EDT5.000.030.000.010.00-335150.00%
BYND240405P000055002024-03-28 2:51PM EDT5.500.010.000.020.00-251323134.38%
BYND240405P000060002024-03-28 2:57PM EDT6.000.010.000.010.00-10545996.88%
BYND240405P000065002024-03-28 3:14PM EDT6.500.020.010.02+0.01+100.00%7864692.19%
BYND240405P000070002024-03-28 3:41PM EDT7.000.040.020.04-0.01-20.00%17492278.91%
BYND240405P000075002024-03-28 3:47PM EDT7.500.100.080.110.00-15472576.56%
BYND240405P000080002024-03-28 3:40PM EDT8.000.250.220.25-0.01-3.85%39269474.61%
BYND240405P000085002024-03-28 3:59PM EDT8.500.540.500.55-0.04-6.90%7825582.03%
BYND240405P000090002024-03-28 1:59PM EDT9.000.780.900.99-0.21-21.21%889299.22%
BYND240405P000095002024-03-28 3:53PM EDT9.501.371.331.490.00-133139117.97%
BYND240405P000100002024-03-28 3:09PM EDT10.001.791.781.95-0.09-4.79%27141128.13%
BYND240405P000105002024-03-27 1:41PM EDT10.502.172.202.74-0.13-5.65%120179.69%
BYND240405P000110002024-03-28 1:06PM EDT11.002.652.373.40-0.24-8.30%443173.44%
BYND240405P000115002024-03-22 2:40PM EDT11.503.813.204.350.00-1517296.48%
BYND240405P000120002024-03-28 2:52PM EDT12.003.833.704.30-0.40-9.46%416243.75%
BYND240405P000125002024-03-22 9:59AM EDT12.504.754.005.100.00-216274.22%
BYND240405P000130002024-03-28 1:06PM EDT13.004.664.754.90-0.54-10.38%420210.16%
BYND240405P000140002024-03-28 1:54PM EDT14.005.655.606.35-0.25-4.24%141293.75%
BYND240405P000150002024-03-14 3:00PM EDT15.007.256.657.000.00-21256.25%
BYND240405P000195002024-02-28 3:46PM EDT19.5011.3011.1011.400.00--20271.88%
BYND240405P000210002024-02-28 3:46PM EDT21.0012.7512.0013.000.00--20438.28%