Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,46 -1,47 (-1,79%) Bitcoin EUR
54.151,55 -3.085,83 (-5,39%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00005500 | 2024-04-30 1:56PM EDT | 5.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| BYND240503C00006000 | 2024-04-30 3:49PM EDT | 6.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 0.00% |
| BYND240503C00006500 | 2024-04-30 3:47PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 832 | 774 | 0.00% |
| BYND240503C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,852 | 4,997 | 12.50% |
| BYND240503C00007500 | 2024-04-30 3:50PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 560 | 1,287 | 25.00% |
| BYND240503C00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,721 | 4,171 | 50.00% |
| BYND240503C00008500 | 2024-04-30 3:50PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 540 | 50.00% |
| BYND240503C00009000 | 2024-04-30 2:22PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| BYND240503C00010000 | 2024-04-29 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| BYND240503C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| BYND240503P00004000 | 2024-04-30 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 333 | 50.00% |
| BYND240503P00004500 | 2024-04-30 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 951 | 50.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 492 | 50.00% |
| BYND240503P00005500 | 2024-04-30 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,007 | 50.00% |
| BYND240503P00006000 | 2024-04-30 2:10PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 806 | 50.00% |
| BYND240503P00006500 | 2024-04-30 2:50PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 178 | 1,153 | 12.50% |
| BYND240503P00007000 | 2024-04-30 3:47PM EDT | 7.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,124 | 3,354 | 0.00% |
| BYND240503P00007500 | 2024-04-30 11:20AM EDT | 7.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 0.00% |
| BYND240503P00008000 | 2024-04-26 11:02AM EDT | 8.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 0.00% |
| BYND240503P00008500 | 2024-04-29 11:50AM EDT | 8.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 0.00% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| BYND240503P00012000 | 2024-04-19 12:23PM EDT | 12.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| BYND240503P00014000 | 2024-04-30 10:49AM EDT | 14.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.