Mercados españoles abiertos en 1 hr 49 mins

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,17-0,03 (-0,42%)
Al cierre: 04:00PM EDT
7,25 +0,08 (+1,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240531C000020002024-05-21 3:04PM EDT2.006.080.000.000.00--00.00%
BYND240531C000030002024-05-20 3:13PM EDT3.004.230.000.000.00--00.00%
BYND240531C000050002024-05-17 3:40PM EDT5.002.220.000.000.00-700.00%
BYND240531C000060002024-05-24 11:09AM EDT6.001.580.000.000.00-200.00%
BYND240531C000065002024-05-24 3:25PM EDT6.500.800.000.000.00-4000.00%
BYND240531C000070002024-05-24 3:54PM EDT7.000.390.000.000.00-47400.00%
BYND240531C000075002024-05-24 3:57PM EDT7.500.180.000.000.00-794012.50%
BYND240531C000080002024-05-24 3:56PM EDT8.000.110.000.000.00-4,401025.00%
BYND240531C000085002024-05-24 3:52PM EDT8.500.060.000.000.00-339050.00%
BYND240531C000090002024-05-24 3:55PM EDT9.000.050.000.000.00-289050.00%
BYND240531C000095002024-05-24 3:35PM EDT9.500.040.000.000.00-134050.00%
BYND240531C000100002024-05-24 3:06PM EDT10.000.030.000.000.00-132050.00%
BYND240531C000105002024-05-24 12:14PM EDT10.500.030.000.000.00-99050.00%
BYND240531C000110002024-05-24 3:45PM EDT11.000.010.000.000.00-647050.00%
BYND240531C000115002024-05-21 10:31AM EDT11.500.070.000.000.00-1050.00%
BYND240531C000120002024-05-24 2:10PM EDT12.000.060.000.000.00-41050.00%
BYND240531C000125002024-05-22 11:59AM EDT12.500.040.000.000.00-2050.00%
BYND240531C000130002024-05-24 11:37AM EDT13.000.020.000.000.00-22050.00%
BYND240531C000135002024-05-24 1:01PM EDT13.500.010.000.000.00-7050.00%
BYND240531C000140002024-05-24 11:38AM EDT14.000.010.000.000.00-12050.00%
BYND240531C000145002024-05-24 11:24AM EDT14.500.010.000.000.00-2050.00%
BYND240531C000150002024-05-24 11:23AM EDT15.000.010.000.000.00-1050.00%
BYND240531C000160002024-05-24 11:21AM EDT16.000.010.000.000.00-2050.00%
BYND240531C000170002024-05-24 11:18AM EDT17.000.010.000.000.00-20100.00%
BYND240531C000175002024-05-24 1:00PM EDT17.500.010.000.000.00-10050.00%
BYND240531C000180002024-05-24 10:53AM EDT18.000.010.000.000.00-2050.00%
BYND240531C000190002024-05-23 3:11PM EDT19.000.010.000.000.00--050.00%
BYND240531C000200002024-05-23 3:43PM EDT20.000.010.000.000.00-76050.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BYND240531P000025002024-05-21 1:08PM EDT2.500.010.000.000.00-84050.00%
BYND240531P000035002024-05-13 3:10PM EDT3.500.010.000.000.00-12050.00%
BYND240531P000040002024-05-24 11:04AM EDT4.000.010.000.000.00-2050.00%
BYND240531P000045002024-05-24 3:55PM EDT4.500.010.000.000.00-51050.00%
BYND240531P000050002024-05-24 3:59PM EDT5.000.020.000.000.00-24050.00%
BYND240531P000055002024-05-24 3:59PM EDT5.500.010.000.000.00-375050.00%
BYND240531P000060002024-05-24 3:25PM EDT6.000.030.000.000.00-51050.00%
BYND240531P000065002024-05-24 3:52PM EDT6.500.070.000.000.00-1,014025.00%
BYND240531P000070002024-05-24 3:59PM EDT7.000.230.000.000.00-1,35606.25%
BYND240531P000075002024-05-24 3:51PM EDT7.500.580.000.000.00-58500.00%
BYND240531P000080002024-05-24 3:57PM EDT8.001.010.000.000.00-3,70700.00%
BYND240531P000085002024-05-24 3:09PM EDT8.501.370.000.000.00-3400.00%
BYND240531P000090002024-05-24 9:55AM EDT9.001.770.000.000.00-100.00%
BYND240531P000095002024-05-15 2:56PM EDT9.502.430.000.000.00-100.00%
BYND240531P000100002024-05-23 2:05PM EDT10.002.970.000.000.00-100.00%
BYND240531P000105002024-05-24 10:31AM EDT10.503.230.000.000.00-100.00%
BYND240531P000110002024-05-23 10:24AM EDT11.003.930.000.000.00-100.00%
BYND240531P000120002024-05-17 3:05PM EDT12.005.010.000.000.00-2500.00%
BYND240531P000125002024-05-22 11:29AM EDT12.505.250.000.000.00-100.00%
BYND240531P000130002024-05-17 2:51PM EDT13.006.000.000.000.00-1000.00%
BYND240531P000140002024-05-14 12:28PM EDT14.005.740.000.000.00--00.00%
BYND240531P000150002024-05-14 12:28PM EDT15.006.860.000.000.00--00.00%
BYND240531P000200002024-05-20 9:43AM EDT20.0013.030.000.000.00--00.00%