Italia markets close in 2 hours 2 minutes
FTSE MIB
34.504,86 -320,15 (-0,92%) 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
78,60 -1,20 (-1,50%) Bitcoin EUR
65.284,28 +3.534,96 (+5,72%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-05-14 12:08PM EDT | 3.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BYND251219C00005000 | 2024-05-16 3:50PM EDT | 5.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 0.00% |
| BYND251219C00008000 | 2024-05-17 11:58AM EDT | 8.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,854 | 3.13% |
| BYND251219C00010000 | 2024-05-20 2:24PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 100 | 1,216 | 6.25% |
| BYND251219C00013000 | 2024-05-15 12:49PM EDT | 13.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| BYND251219C00015000 | 2024-05-20 11:36AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,706 | 12.50% |
| BYND251219C00018000 | 2024-05-15 11:44AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| BYND251219C00020000 | 2024-05-16 11:17AM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 25 | 585 | 25.00% |
| BYND251219C00022000 | 2024-05-15 3:25PM EDT | 22.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 25.00% |
| BYND251219C00025000 | 2024-05-06 1:53PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 25.00% |
| BYND251219C00027000 | 2024-03-19 2:43PM EDT | 27.00 | 0.87 | 0.38 | 0.93 | 0.00 | - | 1 | 20 | 82.57% |
| BYND251219C00030000 | 2024-05-14 3:00PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 25.00% |
| BYND251219C00032000 | 2024-03-07 11:30AM EDT | 32.00 | 0.68 | 0.45 | 1.04 | 0.00 | - | 10 | 62 | 91.85% |
| BYND251219C00035000 | 2024-03-13 10:41AM EDT | 35.00 | 0.88 | 0.39 | 0.88 | 0.00 | - | 1 | 79 | 90.97% |
| BYND251219C00037000 | 2024-05-17 3:18PM EDT | 37.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| BYND251219C00040000 | 2024-05-20 10:24AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,854 | 25.00% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-05-17 10:32AM EDT | 3.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 4,243 | 12.50% |
| BYND251219P00005000 | 2024-05-15 2:09PM EDT | 5.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 34 | 2,116 | 6.25% |
| BYND251219P00008000 | 2024-05-20 9:34AM EDT | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,618 | 0.00% |
| BYND251219P00010000 | 2024-05-20 12:14PM EDT | 10.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,340 | 0.00% |
| BYND251219P00013000 | 2024-05-20 9:40AM EDT | 13.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 15.00 | 12.65 | 11.35 | 13.45 | 0.00 | - | 2 | 348 | 180.57% |
| BYND251219P00018000 | 2024-04-16 3:34PM EDT | 18.00 | 14.68 | 14.00 | 16.25 | 0.00 | - | 2 | 82 | 177.98% |
| BYND251219P00020000 | 2024-04-16 9:40AM EDT | 20.00 | 16.90 | 16.15 | 19.00 | 0.00 | - | 2 | 98 | 198.88% |
| BYND251219P00022000 | 2024-02-09 1:48PM EDT | 22.00 | 18.50 | 17.50 | 18.70 | 0.00 | - | 2 | 6 | 153.27% |
| BYND251219P00025000 | 2024-05-13 11:24AM EDT | 25.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BYND251219P00027000 | 2024-05-13 11:24AM EDT | 27.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BYND251219P00030000 | 2023-11-29 3:12PM EDT | 30.00 | 24.96 | 24.35 | 26.00 | 0.00 | - | 1 | 157 | 139.31% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 148.63% |
| BYND251219P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BYND251219P00037000 | 2024-05-09 3:58PM EDT | 37.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| BYND251219P00040000 | 2024-05-20 2:59PM EDT | 40.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,571 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.