Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.228,29 -1.473,88 (-2,51%)
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:
Precio de ejercicio:10.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00010000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.45 | -0.02 | -4.35% | 4,575 | 4,357 | 342.19% |
| BYND240517C00010000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.61 | -0.09 | -12.86% | 1,402 | 6,627 | 218.75% |
| BYND240524C00010000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 0.73 | 0.64 | 0.78 | +0.11 | +17.74% | 33 | 44 | 184.38% |
| BYND240531C00010000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 0.74 | 0.48 | 0.91 | +0.11 | +17.46% | 15 | 165 | 153.13% |
| BYND240607C00010000 | 2024-05-08 2:20PM EDT | 2024-06-07 | 0.76 | 0.61 | 0.93 | +0.08 | +11.76% | 3 | 45 | 142.97% |
| BYND240614C00010000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 0.81 | 0.72 | 0.99 | -0.09 | -10.00% | 7 | 34 | 137.50% |
| BYND240621C00010000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.81 | 0.82 | 0.83 | +0.02 | +2.53% | 1,237 | 7,108 | 123.63% |
| BYND240816C00010000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 1.15 | 1.09 | 1.34 | -0.05 | -4.17% | 131 | 838 | 105.47% |
| BYND241115C00010000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 1.41 | 1.18 | 1.49 | +0.01 | +0.71% | 3 | 95 | 81.54% |
| BYND250117C00010000 | 2024-05-08 3:37PM EDT | 2025-01-17 | 1.50 | 1.58 | 1.70 | -0.10 | -6.25% | 85 | 13,046 | 81.88% |
| BYND251219C00010000 | 2024-05-08 3:31PM EDT | 2025-12-19 | 2.00 | 1.94 | 2.31 | +0.02 | +1.01% | 2 | 1,190 | 65.53% |
| BYND260116C00010000 | 2024-05-08 2:33PM EDT | 2026-01-16 | 2.25 | 2.00 | 2.56 | +0.03 | +1.35% | 3 | 3,024 | 67.72% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00010000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 2.34 | 2.26 | 2.31 | +0.08 | +3.54% | 145 | 2,002 | 360.94% |
| BYND240517P00010000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 2.77 | 2.57 | 2.72 | +0.03 | +1.09% | 10 | 5,787 | 267.97% |
| BYND240524P00010000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 3.05 | 2.74 | 2.99 | 0.00 | - | 5 | 45 | 237.11% |
| BYND240621P00010000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 3.36 | 3.20 | 3.35 | +0.11 | +3.38% | 522 | 5,404 | 181.45% |
| BYND240816P00010000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 4.17 | 3.85 | 4.45 | -0.08 | -1.88% | 1 | 944 | 172.46% |
| BYND241115P00010000 | 2024-05-08 11:06AM EDT | 2024-11-15 | 5.13 | 4.80 | 5.55 | -0.45 | -8.06% | 15 | 41 | 171.09% |
| BYND250117P00010000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.15 | -0.05 | -0.85% | 117 | 11,970 | 180.18% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 6.85 | 7.70 | 0.00 | - | 1 | 1,367 | 162.45% |
| BYND260116P00010000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 7.15 | 7.15 | 7.65 | 0.00 | - | 4 | 1,107 | 163.38% |
© 2024 Yahoo. Todos los derechos reservados.