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
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.167,61 +359,98 (+0,56%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-03-06 3:18PM EDT | 2.00 | 6.13 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 199.61% |
| BYND240816C00003000 | 2024-05-09 9:40AM EDT | 3.00 | 4.15 | 4.05 | 4.45 | 0.00 | - | 5 | 15 | 142.19% |
| BYND240816C00004000 | 2024-05-16 9:49AM EDT | 4.00 | 3.60 | 2.97 | 4.35 | 0.00 | - | 2 | 2 | 137.50% |
| BYND240816C00005000 | 2024-05-17 3:28PM EDT | 5.00 | 2.27 | 1.05 | 2.75 | 0.00 | - | 30 | 294 | 109.38% |
| BYND240816C00006000 | 2024-05-15 2:18PM EDT | 6.00 | 2.03 | 1.48 | 1.99 | 0.00 | - | 2 | 119 | 73.24% |
| BYND240816C00007000 | 2024-05-17 11:28AM EDT | 7.00 | 1.64 | 1.05 | 1.39 | 0.00 | - | 22 | 3,217 | 76.37% |
| BYND240816C00008000 | 2024-05-21 2:44PM EDT | 8.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 21 | 3,519 | 83.59% |
| BYND240816C00009000 | 2024-05-21 3:40PM EDT | 9.00 | 0.72 | 0.63 | 0.89 | -0.11 | -13.25% | 6 | 2,704 | 92.19% |
| BYND240816C00010000 | 2024-05-20 2:47PM EDT | 10.00 | 0.53 | 0.45 | 0.83 | 0.00 | - | 55 | 1,577 | 99.22% |
| BYND240816C00011000 | 2024-05-20 10:03AM EDT | 11.00 | 0.60 | 0.36 | 0.73 | 0.00 | - | 1 | 51 | 104.69% |
| BYND240816C00012000 | 2024-05-21 2:56PM EDT | 12.00 | 0.50 | 0.35 | 0.56 | 0.00 | - | 184 | 1,143 | 108.01% |
| BYND240816C00013000 | 2024-05-21 12:30PM EDT | 13.00 | 0.40 | 0.30 | 0.46 | 0.00 | - | 20 | 144 | 110.55% |
| BYND240816C00014000 | 2024-05-17 3:48PM EDT | 14.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 1,141 | 104.88% |
| BYND240816C00015000 | 2024-05-21 11:29AM EDT | 15.00 | 0.32 | 0.25 | 0.48 | 0.00 | - | 9 | 905 | 124.61% |
| BYND240816C00016000 | 2024-05-14 3:13PM EDT | 16.00 | 1.00 | 0.00 | 0.42 | 0.00 | - | 63 | 302 | 113.28% |
| BYND240816C00017000 | 2024-05-14 10:31AM EDT | 17.00 | 1.50 | 0.12 | 0.38 | 0.00 | - | 1 | 53 | 124.41% |
| BYND240816C00018000 | 2024-05-14 10:31AM EDT | 18.00 | 1.40 | 0.08 | 0.37 | 0.00 | - | 29 | 67 | 126.56% |
| BYND240816C00019000 | 2024-05-15 9:57AM EDT | 19.00 | 0.50 | 0.05 | 0.39 | 0.00 | - | 1 | 2 | 130.86% |
| BYND240816C00020000 | 2024-05-21 1:35PM EDT | 20.00 | 0.20 | 0.04 | 0.24 | -0.04 | -16.67% | 40 | 589 | 123.05% |
| BYND240816C00021000 | 2024-05-17 3:56PM EDT | 21.00 | 0.25 | 0.14 | 0.31 | 0.00 | - | 2 | 2,011 | 140.82% |
| BYND240816C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 8 | 9 | 132.23% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 12 | 135.16% |
| BYND240816C00024000 | 2024-05-14 10:31AM EDT | 24.00 | 0.98 | 0.02 | 0.27 | 0.00 | - | 1 | 9 | 139.45% |
| BYND240816C00025000 | 2024-05-17 11:38AM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 117 | 133.59% |
| BYND240816C00027000 | 2024-04-16 12:13PM EDT | 27.00 | 0.15 | 0.01 | 0.43 | 0.00 | - | - | 2 | 161.91% |
| BYND240816C00028000 | 2024-05-21 3:54PM EDT | 28.00 | 0.15 | 0.05 | 0.24 | -0.26 | -63.41% | 2 | 72 | 152.34% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-05-15 3:11PM EDT | 2.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 25 | 505 | 173.44% |
| BYND240816P00003000 | 2024-05-21 12:03PM EDT | 3.00 | 0.19 | 0.08 | 0.22 | +0.09 | +90.00% | 20 | 200 | 142.19% |
| BYND240816P00004000 | 2024-05-15 3:11PM EDT | 4.00 | 0.30 | 0.30 | 0.50 | -0.06 | -16.67% | 20 | 2,472 | 143.36% |
| BYND240816P00005000 | 2024-05-21 3:31PM EDT | 5.00 | 0.75 | 0.65 | 0.85 | -0.02 | -2.60% | 138 | 3,482 | 141.60% |
| BYND240816P00006000 | 2024-05-21 2:17PM EDT | 6.00 | 1.29 | 1.15 | 1.42 | -0.02 | -1.53% | 17 | 6,457 | 146.68% |
| BYND240816P00007000 | 2024-05-21 3:20PM EDT | 7.00 | 1.90 | 1.78 | 2.05 | +0.14 | +7.95% | 10 | 7,630 | 150.59% |
| BYND240816P00008000 | 2024-05-20 2:27PM EDT | 8.00 | 2.71 | 1.63 | 3.05 | 0.00 | - | 13 | 780 | 133.98% |
| BYND240816P00009000 | 2024-05-21 2:55PM EDT | 9.00 | 3.62 | 2.90 | 3.85 | +0.32 | +9.70% | 21 | 212 | 156.64% |
| BYND240816P00010000 | 2024-05-21 11:52AM EDT | 10.00 | 4.47 | 3.50 | 5.80 | -0.08 | -1.76% | 2 | 959 | 192.29% |
| BYND240816P00011000 | 2024-05-17 10:07AM EDT | 11.00 | 5.43 | 5.00 | 5.65 | 0.00 | - | 2 | 20 | 183.30% |
| BYND240816P00012000 | 2024-05-09 10:17AM EDT | 12.00 | 6.20 | 5.90 | 6.50 | 0.00 | - | 2 | 24 | 186.43% |
| BYND240816P00013000 | 2024-05-13 10:04AM EDT | 13.00 | 6.80 | 6.85 | 7.50 | 0.00 | - | 5 | 38 | 195.12% |
| BYND240816P00014000 | 2024-05-21 9:48AM EDT | 14.00 | 8.03 | 7.80 | 8.45 | +0.26 | +3.35% | 1 | 194 | 200.98% |
| BYND240816P00015000 | 2024-05-15 10:44AM EDT | 15.00 | 8.93 | 8.05 | 10.40 | 0.00 | - | 2 | 85 | 216.41% |
| BYND240816P00016000 | 2024-05-03 9:43AM EDT | 16.00 | 9.93 | 8.80 | 11.60 | 0.00 | - | 4 | 15 | 222.27% |
| BYND240816P00017000 | 2024-05-09 10:39AM EDT | 17.00 | 10.97 | 10.65 | 13.00 | 0.00 | - | 3 | 4 | 273.24% |
| BYND240816P00018000 | 2024-05-14 11:49AM EDT | 18.00 | 10.09 | 11.60 | 13.40 | 0.00 | - | - | 3 | 257.03% |
| BYND240816P00019000 | 2024-05-15 11:41AM EDT | 19.00 | 12.55 | 11.65 | 15.10 | 0.00 | - | 1 | 2 | 254.20% |
| BYND240816P00020000 | 2024-05-14 9:30AM EDT | 20.00 | 12.35 | 13.55 | 15.35 | 0.00 | - | 1 | 11 | 265.14% |
| BYND240816P00022000 | 2024-03-19 1:29PM EDT | 22.00 | 16.18 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 275.29% |
| BYND240816P00025000 | 2024-05-03 12:39PM EDT | 25.00 | 19.20 | 18.40 | 19.10 | +0.59 | +3.17% | 1 | 4 | 236.91% |
| BYND240816P00028000 | 2024-05-14 11:40AM EDT | 28.00 | 20.00 | 21.05 | 22.35 | 0.00 | - | 1 | 26 | 244.04% |
© 2024 Yahoo. Tutti i diritti riservati.