Italia markets closed
Dow Jones
39.836,47 +29,70 (+0,07%) Nasdaq
16.809,72 +14,85 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.326,64 +1.060,46 (+1,68%) 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
In data: 03:09PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-05-17 10:17AM EDT | 2.50 | 4.80 | 4.40 | 4.85 | 0.00 | - | 1 | 73 | 97.66% |
| BYND250117C00004000 | 2024-05-17 11:23AM EDT | 4.00 | 3.50 | 2.82 | 3.50 | 0.00 | - | 12 | 28 | 75.20% |
| BYND250117C00005000 | 2024-05-16 10:31AM EDT | 5.00 | 2.80 | 2.40 | 2.86 | 0.00 | - | 1 | 885 | 62.50% |
| BYND250117C00006000 | 2024-05-21 2:04PM EDT | 6.00 | 1.95 | 1.90 | 2.28 | -0.17 | -8.02% | 10 | 1,191 | 66.21% |
| BYND250117C00007500 | 2024-05-20 10:47AM EDT | 7.50 | 1.70 | 1.46 | 1.84 | +0.01 | +0.59% | 10 | 4,939 | 76.07% |
| BYND250117C00009000 | 2024-05-17 9:30AM EDT | 9.00 | 1.32 | 1.04 | 1.50 | 0.00 | - | 1 | 1,158 | 79.10% |
| BYND250117C00010000 | 2024-05-21 1:54PM EDT | 10.00 | 1.12 | 1.10 | 1.24 | -0.06 | -5.08% | 28 | 13,132 | 84.57% |
| BYND250117C00011000 | 2024-05-15 3:17PM EDT | 11.00 | 1.38 | 0.75 | 1.22 | 0.00 | - | 34 | 124 | 84.67% |
| BYND250117C00012500 | 2024-05-17 11:08AM EDT | 12.50 | 0.80 | 0.73 | 1.07 | 0.00 | - | 3 | 3,597 | 91.02% |
| BYND250117C00014000 | 2024-05-21 10:26AM EDT | 14.00 | 0.49 | 0.50 | 0.92 | -0.43 | -46.74% | 10 | 1 | 90.33% |
| BYND250117C00015000 | 2024-05-20 3:50PM EDT | 15.00 | 0.71 | 0.45 | 0.90 | 0.00 | - | 101 | 3,441 | 93.36% |
| BYND250117C00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.52 | 0.32 | 0.74 | 0.00 | - | 1 | 5,418 | 95.70% |
| BYND250117C00020000 | 2024-05-20 11:25AM EDT | 20.00 | 0.52 | 0.25 | 0.75 | 0.00 | - | 2 | 6,847 | 102.05% |
| BYND250117C00022500 | 2024-05-16 12:03PM EDT | 22.50 | 0.53 | 0.25 | 0.59 | 0.00 | - | 1 | 242 | 103.91% |
| BYND250117C00025000 | 2024-05-20 3:50PM EDT | 25.00 | 0.36 | 0.14 | 0.51 | 0.00 | - | 100 | 5,773 | 103.13% |
| BYND250117C00027000 | 2024-05-15 3:27PM EDT | 27.00 | 0.55 | 0.12 | 0.49 | 0.00 | - | 13 | 590 | 105.66% |
| BYND250117C00030000 | 2024-05-15 12:36PM EDT | 30.00 | 0.48 | 0.10 | 0.43 | 0.00 | - | 42 | 1,803 | 107.81% |
| BYND250117C00032000 | 2024-05-14 1:40PM EDT | 32.00 | 0.63 | 0.11 | 0.43 | 0.00 | - | 227 | 182 | 111.52% |
| BYND250117C00035000 | 2024-05-15 9:34AM EDT | 35.00 | 0.24 | 0.09 | 0.40 | 0.00 | - | 2 | 275 | 113.67% |
| BYND250117C00037000 | 2024-05-15 3:42PM EDT | 37.00 | 0.39 | 0.01 | 0.39 | 0.00 | - | 92 | 761 | 111.91% |
| BYND250117C00040000 | 2024-05-21 1:18PM EDT | 40.00 | 0.21 | 0.20 | 0.27 | -0.03 | -12.50% | 26 | 4,520 | 119.14% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-05-21 11:40AM EDT | 2.50 | 0.54 | 0.40 | 0.58 | +0.06 | +12.50% | 2 | 5,833 | 149.61% |
| BYND250117P00004000 | 2024-05-15 11:14AM EDT | 4.00 | 1.30 | 1.11 | 1.50 | 0.00 | - | 4 | 2,239 | 157.03% |
| BYND250117P00005000 | 2024-05-20 11:53AM EDT | 5.00 | 1.93 | 1.80 | 1.98 | -0.02 | -1.03% | 2 | 45,559 | 155.66% |
| BYND250117P00006000 | 2024-05-20 11:37AM EDT | 6.00 | 2.58 | 2.42 | 2.79 | 0.00 | - | 51 | 1,037 | 158.79% |
| BYND250117P00007500 | 2024-05-17 1:18PM EDT | 7.50 | 3.95 | 3.65 | 4.05 | 0.00 | - | 27 | 32,679 | 167.19% |
| BYND250117P00009000 | 2024-05-21 11:52AM EDT | 9.00 | 5.07 | 4.75 | 5.40 | +0.23 | +4.75% | 2 | 35 | 169.73% |
| BYND250117P00010000 | 2024-05-20 3:45PM EDT | 10.00 | 6.15 | 5.95 | 6.10 | 0.00 | - | 4 | 12,137 | 176.27% |
| BYND250117P00012500 | 2024-05-14 11:59AM EDT | 12.50 | 7.90 | 7.90 | 8.55 | 0.00 | - | 1 | 2,590 | 179.98% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 10.46 | 10.15 | 10.90 | 0.00 | - | 1 | 1,213 | 184.47% |
| BYND250117P00017500 | 2024-05-14 11:01AM EDT | 17.50 | 12.74 | 12.40 | 13.10 | 0.00 | - | 319 | 2,995 | 183.20% |
| BYND250117P00020000 | 2024-05-21 10:57AM EDT | 20.00 | 15.30 | 14.80 | 15.55 | +0.38 | +2.55% | 5 | 2,890 | 188.92% |
| BYND250117P00022500 | 2024-05-20 9:30AM EDT | 22.50 | 17.93 | 17.10 | 17.90 | 0.00 | - | 1 | 212 | 188.96% |
| BYND250117P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 20.27 | 19.55 | 20.20 | 0.00 | - | 3 | 1,847 | 190.23% |
| BYND250117P00027000 | 2024-05-07 9:43AM EDT | 27.00 | 21.39 | 21.35 | 22.30 | 0.00 | - | 1 | 239 | 192.77% |
| BYND250117P00030000 | 2024-05-14 11:25AM EDT | 30.00 | 24.01 | 24.30 | 25.00 | 0.00 | - | 2 | 321 | 191.50% |
| BYND250117P00032000 | 2024-05-17 3:29PM EDT | 32.00 | 26.85 | 26.30 | 27.05 | 0.00 | - | 2 | 314 | 196.29% |
| BYND250117P00035000 | 2024-05-17 3:29PM EDT | 35.00 | 29.75 | 29.20 | 29.90 | 0.00 | - | 12 | 387 | 196.00% |
| BYND250117P00037000 | 2024-05-17 3:26PM EDT | 37.00 | 31.70 | 31.10 | 31.85 | 0.00 | - | 1 | 52 | 195.85% |
| BYND250117P00040000 | 2024-05-20 3:01PM EDT | 40.00 | 34.60 | 33.95 | 34.95 | 0.00 | - | 10 | 763 | 199.02% |
© 2024 Yahoo. Tutti i diritti riservati.