Italia markets open in 6 hours 46 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 0,00 (0,00%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.552,04 -1.001,88 (-1,53%) CMC Crypto 200
1.525,62 +37,08 (+2,49%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00005000 | 2024-05-17 3:40PM EDT | 5.00 | 2.22 | 2.07 | 2.43 | 0.00 | - | 7 | 10 | 202.34% |
| BYND240531C00006000 | 2024-05-21 3:51PM EDT | 6.00 | 1.26 | 1.15 | 1.34 | +0.01 | +0.80% | 12 | 77 | 88.28% |
| BYND240531C00006500 | 2024-05-21 1:00PM EDT | 6.50 | 0.88 | 0.55 | 1.42 | +0.04 | +4.76% | 22 | 135 | 106.25% |
| BYND240531C00007000 | 2024-05-21 3:58PM EDT | 7.00 | 0.58 | 0.53 | 0.60 | -0.02 | -3.33% | 211 | 187 | 84.38% |
| BYND240531C00007500 | 2024-05-21 3:58PM EDT | 7.50 | 0.35 | 0.20 | 0.39 | -0.06 | -14.63% | 71 | 1,227 | 79.30% |
| BYND240531C00008000 | 2024-05-21 3:31PM EDT | 8.00 | 0.20 | 0.21 | 0.27 | -0.10 | -33.33% | 38 | 546 | 102.34% |
| BYND240531C00008500 | 2024-05-21 3:40PM EDT | 8.50 | 0.13 | 0.15 | 0.19 | -0.06 | -31.58% | 14 | 938 | 112.50% |
| BYND240531C00009000 | 2024-05-21 3:57PM EDT | 9.00 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 25 | 356 | 119.53% |
| BYND240531C00009500 | 2024-05-21 12:20PM EDT | 9.50 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 4 | 204 | 125.78% |
| BYND240531C00010000 | 2024-05-21 3:41PM EDT | 10.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 19 | 689 | 131.25% |
| BYND240531C00010500 | 2024-05-20 3:52PM EDT | 10.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 74 | 139.84% |
| BYND240531C00011000 | 2024-05-21 3:48PM EDT | 11.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 40 | 1,025 | 146.88% |
| BYND240531C00011500 | 2024-05-16 10:20AM EDT | 11.50 | 0.07 | 0.01 | 0.05 | -0.05 | -41.67% | 1 | 27 | 150.00% |
| BYND240531C00012000 | 2024-05-20 3:36PM EDT | 12.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 6 | 307 | 183.59% |
| BYND240531C00012500 | 2024-05-14 3:11PM EDT | 12.50 | 0.90 | 0.04 | 0.07 | 0.00 | - | 86 | 52 | 191.41% |
| BYND240531C00013000 | 2024-05-16 3:32PM EDT | 13.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 4 | 44 | 289.84% |
| BYND240531C00014000 | 2024-05-21 12:42PM EDT | 14.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 5 | 169 | 212.50% |
| BYND240531C00015000 | 2024-05-21 1:18PM EDT | 15.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 326 | 221.88% |
| BYND240531C00020000 | 2024-05-20 12:13PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 105 | 281.25% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00002500 | 2024-05-21 1:08PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 85 | 275.00% |
| BYND240531P00003500 | 2024-05-13 3:10PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 64 | 206.25% |
| BYND240531P00004000 | 2024-05-20 12:28PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 54 | 184.38% |
| BYND240531P00004500 | 2024-05-20 1:01PM EDT | 4.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | 107 | 132 | 593.36% |
| BYND240531P00005000 | 2024-05-15 10:21AM EDT | 5.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 47 | 114 | 514.06% |
| BYND240531P00005500 | 2024-05-21 3:58PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 55 | 490 | 106.25% |
| BYND240531P00006000 | 2024-05-21 3:16PM EDT | 6.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 94 | 615 | 98.44% |
| BYND240531P00006500 | 2024-05-21 3:50PM EDT | 6.50 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 452 | 911 | 100.78% |
| BYND240531P00007000 | 2024-05-21 2:41PM EDT | 7.00 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 67 | 616 | 108.59% |
| BYND240531P00007500 | 2024-05-21 1:06PM EDT | 7.50 | 0.67 | 0.67 | 0.72 | -0.04 | -5.63% | 29 | 805 | 120.70% |
| BYND240531P00008000 | 2024-05-20 3:49PM EDT | 8.00 | 1.19 | 1.02 | 1.11 | 0.00 | - | 13 | 197 | 130.47% |
| BYND240531P00008500 | 2024-05-20 1:40PM EDT | 8.50 | 1.53 | 1.44 | 1.53 | 0.00 | - | 795 | 835 | 141.41% |
| BYND240531P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 2.06 | 1.78 | 2.04 | +0.01 | +0.49% | 1 | 48 | 146.48% |
| BYND240531P00009500 | 2024-05-15 2:56PM EDT | 9.50 | 2.43 | 0.73 | 2.90 | 0.00 | - | 1 | 5 | 285.55% |
| BYND240531P00010000 | 2024-05-21 2:49PM EDT | 10.00 | 2.94 | 1.69 | 3.00 | -0.16 | -5.16% | 6 | 92 | 212.11% |
| BYND240531P00010500 | 2024-05-16 12:56PM EDT | 10.50 | 3.21 | 3.20 | 3.60 | 0.00 | - | 2 | 8 | 200.78% |
| BYND240531P00011000 | 2024-05-17 1:41PM EDT | 11.00 | 3.59 | 3.00 | 4.20 | 0.00 | - | 2 | 9 | 299.61% |
| BYND240531P00012000 | 2024-05-17 3:05PM EDT | 12.00 | 5.01 | 4.60 | 5.00 | 0.00 | - | 25 | 26 | 204.69% |
| BYND240531P00012500 | 2024-05-13 2:42PM EDT | 12.50 | 5.18 | 4.90 | 5.55 | 0.00 | - | 2 | 2 | 165.63% |
| BYND240531P00013000 | 2024-05-17 2:51PM EDT | 13.00 | 6.00 | 5.65 | 6.25 | 0.00 | - | 10 | 11 | 288.28% |
| BYND240531P00014000 | 2024-05-14 12:28PM EDT | 14.00 | 5.74 | 5.55 | 7.05 | 0.00 | - | - | 2 | 342.97% |
| BYND240531P00015000 | 2024-05-14 12:28PM EDT | 15.00 | 6.86 | 6.65 | 8.30 | 0.00 | - | - | 1 | 434.38% |
© 2024 Yahoo. Tutti i diritti riservati.