Italia markets open in 8 hours 19 minutes
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
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.555,96 +397,60 (+0,62%) CMC Crypto 200
1.522,36 +33,82 (+2,27%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-05-21 3:19PM EDT | 3.00 | 4.19 | 4.10 | 6.20 | -0.16 | -3.68% | 2 | 120 | 104.49% |
| BYND260116C00005000 | 2024-05-20 3:28PM EDT | 5.00 | 2.60 | 2.60 | 2.95 | 0.00 | - | 9 | 884 | 49.90% |
| BYND260116C00008000 | 2024-05-21 9:53AM EDT | 8.00 | 1.90 | 1.65 | 2.20 | +0.20 | +11.76% | 8 | 2,512 | 58.84% |
| BYND260116C00010000 | 2024-05-21 1:06PM EDT | 10.00 | 1.49 | 1.40 | 1.97 | -0.01 | -0.67% | 6 | 3,070 | 66.16% |
| BYND260116C00012000 | 2024-05-17 12:42PM EDT | 12.00 | 1.50 | 1.00 | 2.88 | 0.00 | - | 30 | 510 | 82.76% |
| BYND260116C00015000 | 2024-05-21 3:31PM EDT | 15.00 | 1.00 | 0.90 | 1.26 | -0.10 | -9.09% | 7 | 1,579 | 70.22% |
| BYND260116C00017000 | 2024-05-15 3:57PM EDT | 17.00 | 1.30 | 0.60 | 1.35 | 0.00 | - | 2 | 65 | 72.66% |
| BYND260116C00020000 | 2024-05-20 1:46PM EDT | 20.00 | 0.92 | 0.60 | 1.00 | 0.00 | - | 3 | 539 | 74.02% |
| BYND260116C00022000 | 2024-05-21 12:13PM EDT | 22.00 | 0.71 | 0.70 | 1.10 | +0.01 | +1.43% | 11 | 662 | 80.86% |
| BYND260116C00025000 | 2024-03-05 11:12AM EDT | 25.00 | 0.98 | 0.59 | 1.40 | 0.00 | - | 2 | 5 | 88.62% |
| BYND260116C00027000 | 2024-05-17 3:36PM EDT | 27.00 | 0.74 | 0.60 | 0.98 | +0.05 | +7.25% | 1 | 177 | 85.01% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-05-21 10:54AM EDT | 3.00 | 1.63 | 1.49 | 1.70 | -0.01 | -0.61% | 3 | 22,584 | 155.66% |
| BYND260116P00005000 | 2024-05-21 10:54AM EDT | 5.00 | 3.17 | 3.00 | 3.30 | -0.03 | -0.94% | 3 | 13,343 | 157.91% |
| BYND260116P00008000 | 2024-05-21 12:54PM EDT | 8.00 | 5.85 | 5.60 | 5.85 | +0.35 | +6.36% | 1 | 861 | 161.62% |
| BYND260116P00010000 | 2024-05-21 3:29PM EDT | 10.00 | 7.55 | 7.25 | 7.65 | +0.15 | +2.03% | 6 | 1,110 | 160.84% |
| BYND260116P00012000 | 2024-05-14 1:44PM EDT | 12.00 | 9.10 | 8.85 | 9.85 | 0.00 | - | 10 | 96 | 165.23% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 15.00 | 11.65 | 11.40 | 12.65 | 0.00 | - | 2 | 49 | 163.13% |
| BYND260116P00017000 | 2024-05-14 9:53AM EDT | 17.00 | 13.75 | 13.30 | 14.35 | 0.00 | - | 2 | 17 | 161.67% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 20.00 | 16.54 | 16.20 | 17.15 | 0.00 | - | 2 | 26 | 163.43% |
| BYND260116P00022000 | 2024-05-10 11:42AM EDT | 22.00 | 18.15 | 17.90 | 19.00 | 0.00 | - | 14 | 64 | 160.25% |
| BYND260116P00025000 | 2024-05-07 12:40PM EDT | 25.00 | 21.00 | 20.50 | 21.80 | 0.00 | - | 1 | 0 | 156.35% |
| BYND260116P00027000 | 2024-05-21 1:33PM EDT | 27.00 | 23.01 | 22.40 | 23.60 | -0.14 | -0.60% | 4 | 14 | 154.98% |
© 2024 Yahoo. Tutti i diritti riservati.