Mercados españoles abiertos en 1 hr 21 mins
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.784,43 +629,10 (+1,69%) Dólar/Euro
1,1168 +0,0002 (+0,02%) Petróleo Brent
74,65 -0,23 (-0,31%) Bitcoin EUR
57.130,58 +1.621,93 (+2,92%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240920C00001000 | 2024-09-19 10:53AM EDT | 1.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BYND240920C00002000 | 2024-08-29 2:22PM EDT | 2.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND240920C00002500 | 2024-09-06 9:56AM EDT | 2.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240920C00003000 | 2024-09-18 2:30PM EDT | 3.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240920C00004000 | 2024-09-18 2:37PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BYND240920C00005000 | 2024-09-18 2:00PM EDT | 5.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240920C00005500 | 2024-09-19 10:06AM EDT | 5.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| BYND240920C00006000 | 2024-09-19 3:58PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.00% |
| BYND240920C00006500 | 2024-09-19 3:59PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 25.00% |
| BYND240920C00007000 | 2024-09-19 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 50.00% |
| BYND240920C00007500 | 2024-09-19 3:52PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 50.00% |
| BYND240920C00008000 | 2024-09-19 3:49PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| BYND240920C00008500 | 2024-09-19 12:22PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240920C00009000 | 2024-09-19 1:20PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BYND240920C00010000 | 2024-09-19 10:34AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240920C00010500 | 2024-08-20 2:42PM EDT | 10.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 493.75% |
| BYND240920C00011000 | 2024-09-12 2:14PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240920C00012000 | 2024-09-18 3:29PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BYND240920C00013000 | 2024-09-18 12:13PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240920P00001000 | 2024-07-25 11:41AM EDT | 1.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 1,500.00% |
| BYND240920P00002000 | 2024-08-19 3:38PM EDT | 2.00 | 0.02 | 0.00 | 1.93 | 0.00 | - | 545 | 1,023 | 3,825.00% |
| BYND240920P00002500 | 2024-08-21 10:18AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240920P00003000 | 2024-09-09 10:09AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240920P00003500 | 2024-09-09 3:52PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND240920P00004000 | 2024-09-16 2:40PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BYND240920P00004500 | 2024-09-17 3:29PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BYND240920P00005000 | 2024-09-19 1:16PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BYND240920P00005500 | 2024-09-19 3:52PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| BYND240920P00006000 | 2024-09-19 3:49PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 25.00% |
| BYND240920P00006500 | 2024-09-19 2:53PM EDT | 6.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BYND240920P00007000 | 2024-09-19 12:25PM EDT | 7.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BYND240920P00007500 | 2024-09-19 3:57PM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240920P00008000 | 2024-09-19 2:43PM EDT | 8.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240920P00008500 | 2024-09-19 12:13PM EDT | 8.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240920P00009000 | 2024-09-19 1:58PM EDT | 9.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240920P00009500 | 2024-09-17 10:00AM EDT | 9.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240920P00010000 | 2024-09-19 1:49PM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240920P00011000 | 2024-09-11 9:30AM EDT | 11.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240920P00012000 | 2024-09-17 1:10PM EDT | 12.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240920P00013000 | 2024-09-16 2:35PM EDT | 13.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.