Italia markets closed
Dow Jones
39.837,44 +30,67 (+0,08%) Nasdaq
16.791,43 -3,44 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.337,38 +1.533,92 (+2,44%) CMC Crypto 200
1.524,34 +35,80 (+2,40%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 5.80 | 7.60 | 0.00 | - | - | 0 | 295.31% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 4.95 | 5.45 | 0.00 | - | - | 10 | 129.69% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 3.95 | 4.50 | 0.00 | - | - | 1 | 101.56% |
| BYND241115C00004000 | 2024-05-16 9:49AM EDT | 4.00 | 3.60 | 2.97 | 3.45 | 0.00 | - | 1 | 3 | 66.02% |
| BYND241115C00005000 | 2024-05-14 10:10AM EDT | 5.00 | 4.40 | 2.24 | 2.78 | 0.00 | - | 2 | 1 | 52.54% |
| BYND241115C00006000 | 2024-05-14 1:16PM EDT | 6.00 | 3.50 | 1.73 | 2.20 | 0.00 | - | 7 | 12 | 63.87% |
| BYND241115C00007000 | 2024-05-21 11:33AM EDT | 7.00 | 1.60 | 1.41 | 1.75 | +0.01 | +0.63% | 10 | 59 | 70.80% |
| BYND241115C00008000 | 2024-05-20 10:41AM EDT | 8.00 | 1.44 | 1.20 | 1.64 | 0.00 | - | 1 | 72 | 81.93% |
| BYND241115C00009000 | 2024-05-16 10:31AM EDT | 9.00 | 1.46 | 0.99 | 1.45 | 0.00 | - | 1 | 22 | 86.52% |
| BYND241115C00010000 | 2024-05-21 9:57AM EDT | 10.00 | 1.08 | 0.95 | 1.30 | 0.00 | - | 18 | 98 | 93.36% |
| BYND241115C00011000 | 2024-05-14 1:38PM EDT | 11.00 | 2.15 | 0.73 | 1.03 | 0.00 | - | 64 | 148 | 90.63% |
| BYND241115C00012000 | 2024-05-20 1:18PM EDT | 12.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 70 | 76.27% |
| BYND241115C00013000 | 2024-05-20 12:06PM EDT | 13.00 | 0.56 | 0.51 | 0.84 | 0.00 | - | 2 | 23 | 94.73% |
| BYND241115C00014000 | 2024-05-17 3:33PM EDT | 14.00 | 0.75 | 0.00 | 0.83 | 0.00 | - | 5 | 12 | 84.96% |
| BYND241115C00015000 | 2024-05-14 1:21PM EDT | 15.00 | 0.97 | 0.38 | 0.80 | 0.00 | - | 3 | 13 | 101.47% |
| BYND241115C00016000 | 2024-05-20 11:34AM EDT | 16.00 | 0.50 | 0.36 | 0.76 | 0.00 | - | 15 | 268 | 104.59% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 3 | 156.25% |
| BYND241115P00002000 | 2024-05-20 9:30AM EDT | 2.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 12 | 130 | 136.33% |
| BYND241115P00003000 | 2024-05-20 3:55PM EDT | 3.00 | 0.38 | 0.40 | 0.60 | 0.00 | - | 22 | 159 | 150.39% |
| BYND241115P00004000 | 2024-05-21 10:03AM EDT | 4.00 | 0.83 | 0.84 | 1.05 | -0.03 | -3.49% | 1 | 2,381 | 151.76% |
| BYND241115P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 1.40 | 1.38 | 1.70 | 0.00 | - | 3 | 241 | 156.64% |
| BYND241115P00006000 | 2024-05-21 11:23AM EDT | 6.00 | 2.05 | 2.07 | 2.42 | +0.04 | +1.99% | 6 | 210 | 162.70% |
| BYND241115P00007000 | 2024-05-20 9:52AM EDT | 7.00 | 2.98 | 2.77 | 3.20 | 0.00 | - | 5 | 108 | 166.31% |
| BYND241115P00008000 | 2024-05-14 1:48PM EDT | 8.00 | 3.60 | 3.50 | 4.05 | 0.00 | - | 1 | 71 | 169.92% |
| BYND241115P00009000 | 2024-05-20 10:11AM EDT | 9.00 | 4.65 | 4.30 | 4.90 | 0.00 | - | 10 | 66 | 173.24% |
| BYND241115P00010000 | 2024-05-15 2:52PM EDT | 10.00 | 5.50 | 5.15 | 5.80 | 0.00 | - | 4 | 33 | 177.44% |
| BYND241115P00011000 | 2024-05-20 9:39AM EDT | 11.00 | 6.43 | 6.00 | 6.75 | 0.00 | - | 1 | 1 | 181.64% |
| BYND241115P00012000 | 2024-05-20 12:14PM EDT | 12.00 | 7.31 | 6.85 | 7.50 | 0.00 | - | 1 | 16 | 179.69% |
| BYND241115P00013000 | 2024-05-20 9:40AM EDT | 13.00 | 8.25 | 7.80 | 8.50 | 0.00 | - | 1 | 10 | 185.74% |
| BYND241115P00014000 | 2024-05-03 9:43AM EDT | 14.00 | 8.95 | 8.70 | 9.50 | 0.00 | - | 5 | 25 | 189.75% |
| BYND241115P00015000 | 2024-05-17 2:49PM EDT | 15.00 | 9.47 | 9.60 | 10.55 | 0.00 | - | 10 | 16 | 194.43% |
| BYND241115P00016000 | 2024-05-06 10:03AM EDT | 16.00 | 10.39 | 10.55 | 11.45 | 0.00 | - | 1 | 10 | 196.19% |
© 2024 Yahoo. Tutti i diritti riservati.