Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.646,23 +371,31 (+1,05%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00004000 | 2023-11-30 11:05AM EST | 4.00 | 3.15 | 3.25 | 4.15 | +0.10 | +3.28% | 6 | 16 | 362.50% |
| BYND231208C00005000 | 2023-11-29 3:03PM EST | 5.00 | 2.15 | 2.37 | 2.84 | 0.00 | - | 6 | 0 | 184.38% |
| BYND231208C00005500 | 2023-11-29 3:00PM EST | 5.50 | 1.65 | 1.32 | 2.42 | 0.00 | - | 59 | 51 | 305.47% |
| BYND231208C00006000 | 2023-11-30 3:18PM EST | 6.00 | 1.49 | 1.31 | 1.92 | +0.13 | +9.56% | 5 | 78 | 122.66% |
| BYND231208C00006500 | 2023-12-01 3:55PM EST | 6.50 | 1.11 | 1.12 | 1.59 | +0.05 | +4.72% | 96 | 561 | 178.91% |
| BYND231208C00007000 | 2023-12-01 3:43PM EST | 7.00 | 0.78 | 0.77 | 0.84 | +0.03 | +4.00% | 716 | 1,281 | 115.63% |
| BYND231208C00007500 | 2023-12-01 3:59PM EST | 7.50 | 0.53 | 0.53 | 0.56 | -0.03 | -5.36% | 1,742 | 1,548 | 122.66% |
| BYND231208C00008000 | 2023-12-01 3:58PM EST | 8.00 | 0.34 | 0.34 | 0.38 | -0.07 | -17.07% | 2,290 | 1,731 | 127.73% |
| BYND231208C00008500 | 2023-12-01 3:59PM EST | 8.50 | 0.22 | 0.23 | 0.25 | -0.09 | -29.03% | 549 | 454 | 133.59% |
| BYND231208C00009000 | 2023-12-01 3:59PM EST | 9.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 5,414 | 516 | 140.63% |
| BYND231208C00009500 | 2023-12-01 3:46PM EST | 9.50 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 233 | 575 | 146.88% |
| BYND231208C00010000 | 2023-12-01 3:57PM EST | 10.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 1,549 | 328 | 154.69% |
| BYND231208C00010500 | 2023-12-01 3:55PM EST | 10.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 170 | 71 | 159.38% |
| BYND231208C00011000 | 2023-12-01 3:35PM EST | 11.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,037 | 47 | 165.63% |
| BYND231208C00011500 | 2023-12-01 3:08PM EST | 11.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 21 | 3 | 171.88% |
| BYND231208C00012500 | 2023-12-01 12:15PM EST | 12.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 319 | 2 | 187.50% |
Ventaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00002500 | 2023-11-13 1:58PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 21 | 362.50% |
| BYND231208P00003500 | 2023-10-26 2:19PM EST | 3.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 593.75% |
| BYND231208P00004000 | 2023-11-28 3:25PM EST | 4.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 15 | 17 | 835.94% |
| BYND231208P00004500 | 2023-12-01 10:27AM EST | 4.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 115 | 181.25% |
| BYND231208P00005000 | 2023-12-01 3:40PM EST | 5.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 113 | 170 | 179.69% |
| BYND231208P00005500 | 2023-12-01 3:57PM EST | 5.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 602 | 354 | 157.81% |
| BYND231208P00006000 | 2023-12-01 3:56PM EST | 6.00 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 1,502 | 1,004 | 156.25% |
| BYND231208P00006500 | 2023-12-01 3:52PM EST | 6.50 | 0.19 | 0.19 | 0.20 | -0.17 | -47.22% | 255 | 694 | 150.00% |
| BYND231208P00007000 | 2023-12-01 3:59PM EST | 7.00 | 0.36 | 0.35 | 0.37 | -0.23 | -38.98% | 437 | 695 | 150.00% |
| BYND231208P00007500 | 2023-12-01 3:57PM EST | 7.50 | 0.64 | 0.59 | 0.65 | -0.25 | -28.09% | 82 | 605 | 157.42% |
| BYND231208P00008000 | 2023-12-01 2:56PM EST | 8.00 | 1.05 | 0.90 | 1.01 | -0.10 | -8.70% | 12 | 62 | 167.97% |
| BYND231208P00008500 | 2023-12-01 2:25PM EST | 8.50 | 1.46 | 1.29 | 1.38 | -0.21 | -12.57% | 4 | 79 | 177.34% |
| BYND231208P00009000 | 2023-12-01 1:56PM EST | 9.00 | 1.77 | 1.71 | 1.80 | -0.13 | -6.84% | 47 | 56 | 188.28% |
| BYND231208P00009500 | 2023-12-01 10:26AM EST | 9.50 | 2.64 | 2.15 | 2.25 | -0.35 | -11.71% | 6 | 19 | 199.61% |
| BYND231208P00010000 | 2023-12-01 12:18PM EST | 10.00 | 2.81 | 2.53 | 2.71 | -0.53 | -15.87% | 18 | 99 | 197.66% |
| BYND231208P00010500 | 2023-12-01 12:42PM EST | 10.50 | 3.25 | 3.10 | 3.20 | -0.28 | -7.93% | 3 | 7 | 228.91% |
| BYND231208P00011000 | 2023-11-29 1:55PM EST | 11.00 | 3.85 | 3.45 | 4.00 | -0.35 | -8.33% | 852 | 5 | 274.22% |
| BYND231208P00011500 | 2023-11-29 2:00PM EST | 11.50 | 4.70 | 3.90 | 4.55 | 0.00 | - | 2 | 16 | 293.75% |
| BYND231208P00012000 | 2023-12-01 11:31AM EST | 12.00 | 4.76 | 4.40 | 4.80 | -0.64 | -11.85% | 6 | 24 | 264.06% |
| BYND231208P00012500 | 2023-11-30 10:15AM EST | 12.50 | 5.74 | 4.65 | 5.65 | 0.00 | - | 1 | 21 | 300.00% |
| BYND231208P00013000 | 2023-11-30 1:34PM EST | 13.00 | 5.98 | 4.95 | 6.35 | 0.00 | - | 7 | 41 | 314.84% |
© 2023 Yahoo. Todos los derechos reservados.