BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND200710C000700002020-06-30 1:23PM EDT70.0064.1070.4572.500.00-36322.07%
BYND200710C000750002020-06-23 2:54PM EDT75.0078.1065.4067.800.00-15303.52%
BYND200710C000850002020-06-22 2:21PM EDT85.0059.1056.1557.45+1.90+3.32%34262.89%
BYND200710C001000002020-06-30 10:39AM EDT100.0042.9341.8042.25+11.10+34.87%223200.78%
BYND200710C001100002020-07-02 9:33AM EDT110.0034.7630.5032.45-3.54-9.24%201118135.25%
BYND200710C001150002020-07-02 3:57PM EDT115.0025.8526.8027.80-1.15-4.26%751224142.63%
BYND200710C001170002020-07-02 9:38AM EDT117.0026.5023.6525.15+1.40+5.58%67105.27%
BYND200710C001180002020-06-29 1:28PM EDT118.0029.6023.0524.350.00-44111.91%
BYND200710C001190002020-06-29 11:25AM EDT119.0015.1022.2523.450.00-711112.55%
BYND200710C001200002020-07-02 11:15AM EDT120.0021.6021.4022.95-2.50-10.37%100388117.43%
BYND200710C001240002020-06-29 12:56PM EDT124.0024.0817.2018.500.00-1592.04%
BYND200710C001250002020-07-02 2:41PM EDT125.0017.5217.0017.20-0.68-3.74%107294.14%
BYND200710C001260002020-07-02 11:42AM EDT126.0017.3715.4016.70+6.77+63.87%13788.67%
BYND200710C001270002020-07-02 3:48PM EDT127.0015.0015.5516.00-8.16-35.23%2312199.95%
BYND200710C001280002020-07-02 1:01PM EDT128.0014.6714.2015.20+1.07+7.87%45793.80%
BYND200710C001300002020-07-02 3:49PM EDT130.0012.5013.1513.05-1.50-10.71%11434291.85%
BYND200710C001310002020-07-02 3:31PM EDT131.0011.5011.2512.60-1.85-13.86%112183.79%
BYND200710C001320002020-07-02 10:09AM EDT132.0012.7511.4511.25+1.45+12.83%39686.23%
BYND200710C001330002020-07-02 1:40PM EDT133.0010.609.6011.10-1.07-9.17%325981.10%
BYND200710C001340002020-07-02 12:06PM EDT134.0010.9710.0010.55+1.57+16.70%592190.58%
BYND200710C001350002020-07-02 3:54PM EDT135.008.408.809.20-2.10-20.00%2241880.71%
BYND200710C001360002020-07-02 3:26PM EDT136.008.608.158.55-0.40-4.44%104180.32%
BYND200710C001370002020-07-02 3:56PM EDT137.007.167.607.95-0.84-10.50%66380.62%
BYND200710C001380002020-07-02 3:58PM EDT138.006.607.407.25-2.10-24.14%1819382.32%
BYND200710C001390002020-07-02 3:56PM EDT139.006.156.856.80-1.85-23.12%257782.86%
BYND200710C001400002020-07-02 3:59PM EDT140.005.366.306.50-2.34-30.39%13564884.08%
BYND200710C001410002020-07-02 3:59PM EDT141.005.005.455.65-2.20-30.56%24926879.00%
BYND200710C001420002020-07-02 3:59PM EDT142.004.505.355.50-2.05-31.30%25730183.62%
BYND200710C001430002020-07-02 3:57PM EDT143.004.124.905.05-2.15-34.29%38331983.37%
BYND200710C001440002020-07-02 3:58PM EDT144.003.814.504.60-2.08-35.31%43563483.11%
BYND200710C001450002020-07-02 3:59PM EDT145.003.454.154.25-2.10-37.84%90366583.57%
BYND200710C001460002020-07-02 3:59PM EDT146.003.153.753.90-2.00-38.83%22441583.30%
BYND200710C001470002020-07-02 3:54PM EDT147.002.893.453.55-1.86-39.16%18822083.45%
BYND200710C001480002020-07-02 3:56PM EDT148.002.643.153.20-1.91-41.98%14829383.23%
BYND200710C001490002020-07-02 3:58PM EDT149.002.432.913.05-1.82-42.82%27047084.67%
BYND200710C001500002020-07-02 3:59PM EDT150.002.202.712.79-1.70-43.59%2,0491,98885.33%
BYND200710C001525002020-07-02 3:59PM EDT152.501.712.212.26-1.59-48.18%25271186.72%
BYND200710C001550002020-07-02 3:59PM EDT155.001.441.841.81-1.44-50.00%9921,47288.31%
BYND200710C001575002020-07-02 3:59PM EDT157.501.171.541.59-1.28-52.24%20730691.46%
BYND200710C001600002020-07-02 3:59PM EDT160.000.991.241.28-1.18-54.38%1,0101,62492.43%
BYND200710C001625002020-07-02 3:51PM EDT162.500.851.051.11-1.06-55.50%8746095.21%
BYND200710C001650002020-07-02 3:58PM EDT165.000.730.910.95-0.94-56.29%53961897.90%
BYND200710C001675002020-07-02 3:57PM EDT167.500.640.850.87-0.82-56.16%66218102.25%
BYND200710C001700002020-07-02 3:59PM EDT170.000.570.720.77-0.74-56.49%6801,036104.64%
BYND200710C001725002020-07-02 3:59PM EDT172.500.530.660.69-0.65-55.08%34129108.01%
BYND200710C001750002020-07-02 3:56PM EDT175.000.450.580.62-0.59-56.73%135428110.74%
BYND200710C001775002020-07-02 3:56PM EDT177.500.410.540.57-0.59-59.00%36593114.16%
BYND200710C001800002020-07-02 3:37PM EDT180.000.380.510.52-0.44-53.66%177481117.58%
BYND200710C001825002020-07-02 2:41PM EDT182.500.450.430.48-0.37-45.12%56160119.73%
BYND200710C001850002020-07-02 2:43PM EDT185.000.430.400.44-0.42-49.41%74179122.66%
BYND200710C001900002020-07-02 3:46PM EDT190.000.340.340.38-0.32-48.48%82227128.32%
BYND200710C001950002020-07-02 3:54PM EDT195.000.300.280.34-0.28-48.28%44203133.59%
BYND200710C002000002020-07-02 3:56PM EDT200.000.220.260.29-0.25-53.19%304716139.26%
BYND200710C002050002020-07-02 3:48PM EDT205.000.200.200.26-0.26-56.52%53391143.16%
BYND200710C002100002020-07-02 3:45PM EDT210.000.180.190.23-0.15-45.45%3587148.63%
BYND200710C002150002020-07-02 3:14PM EDT215.000.160.150.20-0.24-60.00%1090151.76%
BYND200710C002200002020-07-02 3:56PM EDT220.000.170.140.31-0.23-57.50%37306164.26%
BYND200710C002250002020-07-02 12:41PM EDT225.000.140.110.17-0.22-61.11%74128160.35%
BYND200710C002300002020-07-02 2:30PM EDT230.000.140.100.15-0.17-54.84%19212164.06%
BYND200710C002350002020-07-02 3:39PM EDT235.000.100.040.15-0.17-62.96%32218164.45%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND200710P000700002020-07-01 2:35PM EDT70.000.060.020.150.00-13379229.69%
BYND200710P000750002020-06-29 2:16PM EDT75.000.200.000.100.00-6061195.31%
BYND200710P000800002020-07-01 9:37AM EDT80.000.060.000.050.00-79108164.06%
BYND200710P000850002020-06-30 3:54PM EDT85.000.080.000.080.00-188155.47%
BYND200710P000900002020-07-02 2:52PM EDT90.000.040.000.06-0.03-42.86%3211135.16%
BYND200710P000950002020-06-30 9:35AM EDT95.000.160.000.070.00-155121.88%
BYND200710P001000002020-07-02 3:34PM EDT100.000.070.060.09-0.03-30.00%101,059118.36%
BYND200710P001050002020-07-02 1:09PM EDT105.000.100.090.09-0.05-33.33%10156105.86%
BYND200710P001100002020-07-02 3:36PM EDT110.000.130.140.15-0.07-35.00%3916397.66%
BYND200710P001110002020-07-02 3:48PM EDT111.000.150.140.18-0.13-46.43%77796.29%
BYND200710P001120002020-07-02 10:31AM EDT112.000.200.140.19-0.14-41.18%443393.55%
BYND200710P001130002020-07-01 2:21PM EDT113.000.370.190.210.00-283593.55%
BYND200710P001140002020-07-02 3:57PM EDT114.000.220.210.22-0.07-24.14%153091.60%
BYND200710P001150002020-07-02 3:33PM EDT115.000.220.240.21-0.12-35.29%2253689.06%
BYND200710P001160002020-07-02 2:26PM EDT116.000.260.230.25-0.11-29.73%454486.91%
BYND200710P001170002020-07-02 3:54PM EDT117.000.280.290.33-0.25-47.17%113688.09%
BYND200710P001180002020-07-02 3:23PM EDT118.000.280.330.36-0.20-41.67%48386.72%
BYND200710P001190002020-07-02 1:05PM EDT119.000.380.320.41-0.17-30.91%216384.38%
BYND200710P001200002020-07-02 3:59PM EDT120.000.380.430.46-0.25-39.68%27737284.67%
BYND200710P001210002020-07-02 3:43PM EDT121.000.470.400.43-1.11-70.25%19979.88%
BYND200710P001220002020-07-02 3:32PM EDT122.000.470.550.56-0.29-38.16%339182.03%
BYND200710P001230002020-07-02 2:24PM EDT123.000.580.620.66-0.33-36.26%1911481.45%
BYND200710P001240002020-07-02 3:56PM EDT124.000.650.590.62-0.32-32.99%3123276.56%
BYND200710P001250002020-07-02 3:59PM EDT125.000.740.670.70-0.37-33.33%6965975.49%
BYND200710P001260002020-07-02 3:56PM EDT126.000.850.770.81-0.42-33.07%458574.80%
BYND200710P001270002020-07-02 3:59PM EDT127.000.940.881.07-0.49-34.27%7210675.88%
BYND200710P001280002020-07-02 3:59PM EDT128.001.111.181.22-0.54-32.73%9030177.22%
BYND200710P001290002020-07-02 3:57PM EDT129.001.311.141.19-0.58-30.69%9013272.22%
BYND200710P001300002020-07-02 3:59PM EDT130.001.421.311.37-0.68-32.38%29689571.75%
BYND200710P001310002020-07-02 3:54PM EDT131.001.731.501.55-0.68-28.22%3531571.09%
BYND200710P001320002020-07-02 3:58PM EDT132.001.841.721.99-0.84-31.34%10825672.68%
BYND200710P001330002020-07-02 3:56PM EDT133.002.171.942.03-0.77-26.19%12898570.17%
BYND200710P001340002020-07-02 3:54PM EDT134.002.522.482.56-0.83-24.78%10164274.12%
BYND200710P001350002020-07-02 3:57PM EDT135.002.752.512.59-0.85-23.61%44342869.34%
BYND200710P001360002020-07-02 3:51PM EDT136.003.202.812.91-0.84-20.79%8410768.70%
BYND200710P001370002020-07-02 3:54PM EDT137.003.453.503.65-0.95-21.59%12220173.61%
BYND200710P001380002020-07-02 3:59PM EDT138.003.853.903.65-1.05-21.43%21426570.43%
BYND200710P001390002020-07-02 3:59PM EDT139.004.253.954.10-1.08-20.26%5427667.63%
BYND200710P001400002020-07-02 3:59PM EDT140.004.794.454.60-1.01-17.41%50569467.94%
BYND200710P001410002020-07-02 3:59PM EDT141.005.315.355.05-1.11-17.29%89712370.24%
BYND200710P001420002020-07-02 3:45PM EDT142.005.795.406.00-1.26-17.87%73528069.65%
BYND200710P001430002020-07-02 3:58PM EDT143.006.406.006.15-1.00-13.51%32345766.87%
BYND200710P001440002020-07-02 3:52PM EDT144.007.126.557.30-1.14-13.80%3541,17570.31%
BYND200710P001450002020-07-02 3:51PM EDT145.007.807.207.40-0.82-9.51%34986366.58%
BYND200710P001460002020-07-02 3:47PM EDT146.008.158.408.60-0.99-10.83%98374.49%
BYND200710P001470002020-07-02 1:38PM EDT147.009.209.058.65-0.80-8.00%9028069.43%
BYND200710P001480002020-07-02 3:48PM EDT148.009.659.1510.00-1.50-13.45%1343969.58%
BYND200710P001490002020-07-02 2:51PM EDT149.0010.129.9510.20-1.08-9.64%78765.53%
BYND200710P001500002020-07-02 3:42PM EDT150.0011.0010.7011.65-1.10-9.09%1271,97271.19%
BYND200710P001525002020-07-02 2:45PM EDT152.5012.8412.6513.10-1.56-10.83%2420965.19%
BYND200710P001550002020-07-02 3:46PM EDT155.0015.1214.8016.00-2.23-12.85%36873.88%
BYND200710P001575002020-07-02 3:48PM EDT157.5017.7516.9517.30+2.15+13.78%168259.28%
BYND200710P001600002020-07-02 3:55PM EDT160.0020.2519.6520.50-0.45-2.17%9210080.57%
BYND200710P001625002020-07-02 3:48PM EDT162.5022.5521.3523.05-0.05-0.22%210574.61%
BYND200710P001650002020-07-01 2:01PM EDT165.0026.6823.3024.600.00-1615976.07%
BYND200710P001675002020-07-02 2:37PM EDT167.5026.7525.6027.35+4.00+17.58%112492.43%
BYND200710P001700002020-07-02 12:14PM EDT170.0028.7528.5529.65+2.33+8.82%23889.65%
BYND200710P001750002020-07-01 12:47PM EDT175.0034.2533.5033.950.00-3480.00%
BYND200710P001775002020-07-01 9:48AM EDT177.5030.9035.9536.350.00-1100.00%
BYND200710P001800002020-07-02 11:45AM EDT180.0038.0737.8539.40-10.70-21.94%11391.41%
BYND200710P001825002020-06-22 12:39PM EDT182.5025.5041.1042.050.00--3108.79%
BYND200710P001850002020-07-02 11:45AM EDT185.0043.6243.7044.55-10.12-18.83%130113.28%
BYND200710P001900002020-06-17 9:34AM EDT190.0034.6848.1549.200.00--30.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines