Italia markets close in 5 hours 22 minutes
FTSE MIB
34.400,87 -424,14 (-1,22%) 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
79,11 -0,69 (-0,86%) Bitcoin EUR
65.288,34 +3.651,27 (+5,92%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-05-17 10:18AM EDT | 1.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BYND240621C00002000 | 2024-05-09 11:04AM EDT | 2.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00003000 | 2024-05-02 3:55PM EDT | 3.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621C00004000 | 2024-05-03 3:57PM EDT | 4.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 0.00% |
| BYND240621C00005000 | 2024-05-15 3:32PM EDT | 5.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621C00006000 | 2024-05-20 11:16AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00007000 | 2024-05-20 3:41PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| BYND240621C00008000 | 2024-05-20 3:46PM EDT | 8.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| BYND240621C00009000 | 2024-05-20 3:31PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| BYND240621C00010000 | 2024-05-20 3:54PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| BYND240621C00011000 | 2024-05-20 3:58PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| BYND240621C00012000 | 2024-05-20 3:53PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| BYND240621C00013000 | 2024-05-20 3:46PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BYND240621C00014000 | 2024-05-16 9:49AM EDT | 14.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00015000 | 2024-05-20 3:22PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND240621C00016000 | 2024-05-17 2:17PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| BYND240621C00017000 | 2024-05-17 1:14PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BYND240621C00018000 | 2024-05-15 9:30AM EDT | 18.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240621C00019000 | 2024-05-14 3:56PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| BYND240621C00020000 | 2024-05-20 3:57PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| BYND240621C00021000 | 2024-05-20 3:19PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| BYND240621C00022000 | 2024-05-20 12:32PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00023000 | 2024-05-15 10:49AM EDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| BYND240621C00024000 | 2024-05-14 11:45AM EDT | 24.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00025000 | 2024-05-15 3:48PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240621C00026000 | 2024-05-14 11:00AM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00027000 | 2024-05-15 9:57AM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00030000 | 2024-05-20 11:41AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 343.75% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BYND240621P00003000 | 2024-05-20 11:19AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BYND240621P00004000 | 2024-05-20 11:19AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| BYND240621P00005000 | 2024-05-20 3:50PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| BYND240621P00006000 | 2024-05-20 3:55PM EDT | 6.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 25.00% |
| BYND240621P00007000 | 2024-05-20 3:47PM EDT | 7.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| BYND240621P00008000 | 2024-05-20 3:43PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240621P00009000 | 2024-05-20 12:52PM EDT | 9.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND240621P00010000 | 2024-05-17 2:22PM EDT | 10.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| BYND240621P00011000 | 2024-05-20 10:29AM EDT | 11.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00012000 | 2024-05-20 12:08PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240621P00014000 | 2024-05-08 12:42PM EDT | 14.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BYND240621P00015000 | 2024-05-20 1:20PM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00017000 | 2024-05-10 9:55AM EDT | 17.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 287.30% |
| BYND240621P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240621P00020000 | 2024-05-10 9:34AM EDT | 20.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00022000 | 2024-05-14 10:37AM EDT | 22.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00025000 | 2024-05-13 9:37AM EDT | 25.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 492.58% |
| BYND240621P00030000 | 2024-05-20 9:34AM EDT | 30.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.