Italia markets close in 3 hours 30 minutes
FTSE MIB
34.519,21 -305,80 (-0,88%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,46 -1,34 (-1,68%) Bitcoin EUR
65.453,32 +3.797,07 (+6,16%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00000500 | 2024-05-20 3:07PM EDT | 0.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| BYND240524C00003500 | 2024-05-14 9:33AM EDT | 3.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240524C00004500 | 2024-05-17 3:59PM EDT | 4.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 5.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| BYND240524C00006000 | 2024-05-17 11:27AM EDT | 6.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BYND240524C00006500 | 2024-05-20 3:57PM EDT | 6.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 0.00% |
| BYND240524C00007000 | 2024-05-20 3:59PM EDT | 7.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 518 | 997 | 0.00% |
| BYND240524C00007500 | 2024-05-20 3:59PM EDT | 7.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,902 | 3,444 | 12.50% |
| BYND240524C00008000 | 2024-05-20 3:59PM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,276 | 5,464 | 25.00% |
| BYND240524C00008500 | 2024-05-20 3:59PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,896 | 2,672 | 50.00% |
| BYND240524C00009000 | 2024-05-20 3:53PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 512 | 958 | 50.00% |
| BYND240524C00009500 | 2024-05-20 3:53PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 755 | 50.00% |
| BYND240524C00010000 | 2024-05-20 3:59PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 730 | 1,814 | 50.00% |
| BYND240524C00010500 | 2024-05-20 3:54PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 710 | 601 | 50.00% |
| BYND240524C00011000 | 2024-05-20 3:29PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,953 | 50.00% |
| BYND240524C00011500 | 2024-05-17 11:23AM EDT | 11.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 50.00% |
| BYND240524C00012000 | 2024-05-20 3:55PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 1,678 | 50.00% |
| BYND240524C00012500 | 2024-05-20 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 119 | 50.00% |
| BYND240524C00013000 | 2024-05-20 1:24PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 814 | 50.00% |
| BYND240524C00013500 | 2024-05-17 11:52AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
| BYND240524C00014000 | 2024-05-17 11:53AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 272 | 50.00% |
| BYND240524C00015000 | 2024-05-20 3:57PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 1,308 | 50.00% |
| BYND240524C00016500 | 2024-05-20 3:06PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND240524C00017000 | 2024-05-16 11:17AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 137 | 100.00% |
| BYND240524C00018000 | 2024-05-20 3:43PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 74 | 50.00% |
| BYND240524C00018500 | 2024-05-20 10:10AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BYND240524C00019000 | 2024-05-20 10:06AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 188 | 50.00% |
| BYND240524C00020000 | 2024-05-20 3:06PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 442 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003000 | 2024-05-17 12:21PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 50.00% |
| BYND240524P00003500 | 2024-05-17 2:47PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 102 | 50.00% |
| BYND240524P00004000 | 2024-05-20 12:07PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 146 | 50.00% |
| BYND240524P00004500 | 2024-05-20 12:04PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 50.00% |
| BYND240524P00005000 | 2024-05-20 10:10AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 590 | 50.00% |
| BYND240524P00005500 | 2024-05-20 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 614 | 50.00% |
| BYND240524P00006000 | 2024-05-20 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 505 | 1,004 | 50.00% |
| BYND240524P00006500 | 2024-05-20 3:53PM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 693 | 1,437 | 25.00% |
| BYND240524P00007000 | 2024-05-20 3:59PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,122 | 3,014 | 12.50% |
| BYND240524P00007500 | 2024-05-20 3:37PM EDT | 7.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 697 | 1,646 | 0.00% |
| BYND240524P00008000 | 2024-05-20 3:35PM EDT | 8.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 197 | 2,891 | 0.00% |
| BYND240524P00008500 | 2024-05-20 1:03PM EDT | 8.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,324 | 1,967 | 0.00% |
| BYND240524P00009000 | 2024-05-20 11:07AM EDT | 9.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 0.00% |
| BYND240524P00009500 | 2024-05-20 3:53PM EDT | 9.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 79 | 88 | 0.00% |
| BYND240524P00010000 | 2024-05-15 3:58PM EDT | 10.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 81 | 170 | 0.00% |
| BYND240524P00011000 | 2024-05-20 3:57PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 342 | 352 | 0.00% |
| BYND240524P00011500 | 2024-05-13 12:28PM EDT | 11.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND240524P00012000 | 2024-05-20 3:32PM EDT | 12.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 13 | 223 | 0.00% |
| BYND240524P00012500 | 2024-05-15 12:58PM EDT | 12.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BYND240524P00013000 | 2024-05-17 11:59AM EDT | 13.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 6.80 | 7.30 | 0.00 | - | - | 1 | 532.81% |
| BYND240524P00015000 | 2024-05-20 1:20PM EDT | 15.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.