Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.256,42 +359,73 (+0,56%) CMC Crypto 200
1.513,90 +25,36 (+1,70%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607C00005500 | 2024-05-14 10:33AM EDT | 5.50 | 4.60 | 0.35 | 3.50 | 0.00 | - | 1 | 0 | 120.31% |
| BYND240607C00006000 | 2024-05-21 10:34AM EDT | 6.00 | 1.30 | 0.83 | 1.40 | -0.15 | -10.34% | 2 | 89 | 85.94% |
| BYND240607C00006500 | 2024-05-17 10:43AM EDT | 6.50 | 1.00 | 0.69 | 1.24 | 0.00 | - | 15 | 94 | 75.00% |
| BYND240607C00007000 | 2024-05-15 12:11PM EDT | 7.00 | 1.21 | 0.55 | 0.86 | 0.00 | - | 3 | 33 | 85.55% |
| BYND240607C00007500 | 2024-05-21 11:46AM EDT | 7.50 | 0.47 | 0.35 | 0.51 | -0.08 | -14.55% | 5 | 82 | 80.08% |
| BYND240607C00008000 | 2024-05-21 3:28PM EDT | 8.00 | 0.30 | 0.26 | 0.42 | +0.06 | +25.00% | 83 | 161 | 92.97% |
| BYND240607C00008500 | 2024-05-20 11:46AM EDT | 8.50 | 0.34 | 0.10 | 0.48 | 0.00 | - | 7 | 36 | 106.25% |
| BYND240607C00009000 | 2024-05-21 3:55PM EDT | 9.00 | 0.21 | 0.15 | 0.24 | -0.32 | -60.38% | 44 | 92 | 106.25% |
| BYND240607C00009500 | 2024-05-21 11:46AM EDT | 9.50 | 0.28 | 0.00 | 0.26 | +0.07 | +33.33% | 2 | 15 | 106.25% |
| BYND240607C00010000 | 2024-05-21 1:48PM EDT | 10.00 | 0.15 | 0.09 | 0.20 | -0.03 | -16.67% | 1 | 694 | 123.44% |
| BYND240607C00010500 | 2024-05-21 11:57AM EDT | 10.50 | 0.13 | 0.00 | 0.22 | -0.12 | -48.00% | 3 | 20 | 125.78% |
| BYND240607C00011000 | 2024-05-20 2:21PM EDT | 11.00 | 0.15 | 0.03 | 0.37 | 0.00 | - | 13 | 65 | 161.33% |
| BYND240607C00011500 | 2024-05-16 9:35AM EDT | 11.50 | 0.50 | 0.01 | 0.50 | 0.00 | - | 1 | 41 | 185.94% |
| BYND240607C00012000 | 2024-05-16 10:56AM EDT | 12.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 37 | 53 | 196.48% |
| BYND240607C00015000 | 2024-05-20 2:21PM EDT | 15.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 20 | 136 | 210.94% |
| BYND240607C00016000 | 2024-05-17 11:53AM EDT | 16.00 | 0.33 | 0.01 | 0.65 | 0.00 | - | 1 | 1 | 282.03% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 5 | 295.31% |
| BYND240607P00003500 | 2024-05-20 10:17AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 156.25% |
| BYND240607P00004000 | 2024-05-13 1:01PM EDT | 4.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 38 | 178.91% |
| BYND240607P00004500 | 2024-05-09 11:33AM EDT | 4.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 107 | 128.13% |
| BYND240607P00005000 | 2024-05-15 1:44PM EDT | 5.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 2 | 184 | 143.75% |
| BYND240607P00005500 | 2024-05-20 12:07PM EDT | 5.50 | 0.05 | 0.01 | 0.28 | 0.00 | - | 21 | 1,204 | 126.56% |
| BYND240607P00006000 | 2024-05-21 12:55PM EDT | 6.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 39 | 640 | 96.88% |
| BYND240607P00006500 | 2024-05-21 3:00PM EDT | 6.50 | 0.31 | 0.30 | 0.40 | -0.05 | -13.89% | 6 | 493 | 110.94% |
| BYND240607P00007000 | 2024-05-21 2:54PM EDT | 7.00 | 0.60 | 0.39 | 0.81 | -0.04 | -6.25% | 16 | 242 | 117.19% |
| BYND240607P00007500 | 2024-05-15 3:59PM EDT | 7.50 | 1.13 | 0.66 | 1.14 | 0.00 | - | 8 | 20 | 121.88% |
| BYND240607P00008000 | 2024-05-21 2:17PM EDT | 8.00 | 1.35 | 1.04 | 1.73 | -0.09 | -6.25% | 22 | 180 | 147.66% |
| BYND240607P00008500 | 2024-05-14 9:45AM EDT | 8.50 | 1.41 | 0.33 | 1.96 | 0.00 | - | 1 | 2 | 183.20% |
| BYND240607P00009000 | 2024-05-17 9:35AM EDT | 9.00 | 1.22 | 0.51 | 2.37 | 0.00 | - | 4 | 17 | 189.45% |
| BYND240607P00010000 | 2024-05-15 9:44AM EDT | 10.00 | 3.20 | 1.36 | 3.35 | 0.00 | - | 2 | 24 | 221.09% |
| BYND240607P00010500 | 2024-05-09 9:42AM EDT | 10.50 | 3.97 | 1.59 | 3.85 | 0.00 | - | 1 | 1 | 235.94% |
| BYND240607P00011000 | 2024-05-20 3:33PM EDT | 11.00 | 4.07 | 2.03 | 4.35 | 0.00 | - | 3 | 6 | 250.00% |
| BYND240607P00012000 | 2024-05-20 3:32PM EDT | 12.00 | 5.02 | 2.90 | 5.30 | 0.00 | - | 2 | 2 | 265.63% |
| BYND240607P00016000 | 2024-05-17 11:53AM EDT | 16.00 | 8.72 | 7.00 | 9.95 | 0.00 | - | 1 | 1 | 451.95% |
© 2024 Yahoo. Tutti i diritti riservati.