Italia markets open in 4 hours 42 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.954,27 -7,53 (-0,02%) EUR/USD
1,0678 +0,0003 (+0,03%) Bitcoin EUR
57.698,47 -2.293,55 (-3,82%) CMC Crypto 200
885,54 0,00 (0,00%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00001000 | 2024-04-03 3:14PM EDT | 1.00 | 6.40 | 4.75 | 6.55 | 0.00 | - | 150 | 0 | 2,237.50% |
| BYND240419C00003000 | 2024-03-06 11:51AM EDT | 3.00 | 5.24 | 4.20 | 4.65 | 0.00 | - | 60 | 0 | 1,885.94% |
| BYND240419C00004000 | 2024-03-26 12:07PM EDT | 4.00 | 4.30 | 2.19 | 2.65 | 0.00 | - | 150 | 0 | 667.19% |
| BYND240419C00004500 | 2024-03-26 3:59PM EDT | 4.50 | 3.70 | 1.76 | 2.14 | 0.00 | - | 3 | 0 | 281.25% |
| BYND240419C00005000 | 2024-04-17 10:37AM EDT | 5.00 | 1.62 | 1.24 | 1.48 | -0.63 | -28.00% | 2 | 2 | 262.50% |
| BYND240419C00005500 | 2024-04-11 10:08AM EDT | 5.50 | 1.48 | 0.70 | 1.11 | 0.00 | - | 2 | 0 | 295.31% |
| BYND240419C00006000 | 2024-04-17 3:28PM EDT | 6.00 | 0.40 | 0.42 | 0.56 | -0.08 | -16.67% | 189 | 331 | 114.06% |
| BYND240419C00006500 | 2024-04-17 3:57PM EDT | 6.50 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 649 | 752 | 87.50% |
| BYND240419C00007000 | 2024-04-17 2:47PM EDT | 7.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2,237 | 4,032 | 107.81% |
| BYND240419C00007500 | 2024-04-17 3:05PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 35 | 1,498 | 118.75% |
| BYND240419C00008000 | 2024-04-17 3:00PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 91 | 4,657 | 181.25% |
| BYND240419C00008500 | 2024-04-17 1:23PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 36 | 462 | 175.00% |
| BYND240419C00009000 | 2024-04-17 11:36AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 55 | 2,883 | 200.00% |
| BYND240419C00009500 | 2024-04-15 3:42PM EDT | 9.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 13 | 526 | 428.13% |
| BYND240419C00010000 | 2024-04-17 3:14PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,241 | 11,039 | 250.00% |
| BYND240419C00010500 | 2024-04-12 2:18PM EDT | 10.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 400.00% |
| BYND240419C00011000 | 2024-04-12 1:03PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 2,582 | 331.25% |
| BYND240419C00011500 | 2024-03-28 1:06PM EDT | 11.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 12 | 33 | 456.25% |
| BYND240419C00012000 | 2024-04-16 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,236 | 350.00% |
| BYND240419C00012500 | 2024-03-27 12:42PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 362.50% |
| BYND240419C00013000 | 2024-04-12 10:12AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,041 | 375.00% |
| BYND240419C00013500 | 2024-04-11 10:17AM EDT | 13.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 387.50% |
| BYND240419C00014000 | 2024-04-12 10:12AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,713 | 412.50% |
| BYND240419C00015000 | 2024-04-17 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,033 | 450.00% |
| BYND240419C00016000 | 2024-04-15 11:03AM EDT | 16.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 2,837 | 643.75% |
| BYND240419C00017000 | 2024-04-17 10:13AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,627 | 500.00% |
| BYND240419C00018000 | 2024-04-10 12:45PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 525.00% |
| BYND240419C00019000 | 2024-04-03 2:53PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 287 | 550.00% |
| BYND240419C00020000 | 2024-04-05 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,644 | 575.00% |
| BYND240419C00021000 | 2024-04-05 10:14AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2,114 | 587.50% |
| BYND240419C00022000 | 2024-03-22 12:42PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 600.00% |
| BYND240419C00023000 | 2024-02-29 3:46PM EDT | 23.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 968.75% |
| BYND240419C00024000 | 2024-03-15 2:43PM EDT | 24.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 990.63% |
| BYND240419C00025000 | 2024-04-15 2:24PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,813 | 650.00% |
| BYND240419C00026000 | 2024-03-01 10:59AM EDT | 26.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 1,034.38% |
| BYND240419C00027000 | 2024-02-28 2:04PM EDT | 27.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 12 | 1,307 | 1,053.13% |
| BYND240419C00028000 | 2024-02-28 4:13PM EDT | 28.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 1,071.88% |
| BYND240419C00030000 | 2024-04-05 10:54AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 2,071 | 725.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 1,050.00% |
| BYND240419P00002000 | 2024-04-15 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 1,518 | 956.25% |
| BYND240419P00003000 | 2024-04-01 9:46AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 817 | 450.00% |
| BYND240419P00004000 | 2024-04-17 2:44PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 7,161 | 287.50% |
| BYND240419P00004500 | 2024-04-15 12:37PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 261 | 268.75% |
| BYND240419P00005000 | 2024-04-17 3:50PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,552 | 187.50% |
| BYND240419P00005500 | 2024-04-16 12:07PM EDT | 5.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 528 | 240.63% |
| BYND240419P00006000 | 2024-04-17 3:29PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 773 | 9,406 | 92.19% |
| BYND240419P00006500 | 2024-04-17 2:35PM EDT | 6.50 | 0.20 | 0.22 | 0.25 | 0.00 | - | 245 | 2,041 | 103.91% |
| BYND240419P00007000 | 2024-04-17 3:38PM EDT | 7.00 | 0.69 | 0.61 | 0.67 | +0.11 | +18.97% | 151 | 11,483 | 132.81% |
| BYND240419P00007500 | 2024-04-17 1:49PM EDT | 7.50 | 1.07 | 1.08 | 1.15 | -0.06 | -5.31% | 4 | 822 | 168.75% |
| BYND240419P00008000 | 2024-04-17 3:19PM EDT | 8.00 | 1.66 | 1.33 | 1.66 | +0.16 | +10.67% | 28 | 5,428 | 262.50% |
| BYND240419P00008500 | 2024-04-17 11:54AM EDT | 8.50 | 2.16 | 1.59 | 2.16 | +0.18 | +9.09% | 8 | 83 | 309.38% |
| BYND240419P00009000 | 2024-04-17 2:44PM EDT | 9.00 | 2.60 | 2.32 | 2.65 | +0.07 | +2.77% | 11 | 1,279 | 340.63% |
| BYND240419P00009500 | 2024-04-16 10:27AM EDT | 9.50 | 2.98 | 2.19 | 3.15 | 0.00 | - | 6 | 44 | 378.13% |
| BYND240419P00010000 | 2024-04-17 3:22PM EDT | 10.00 | 3.66 | 3.55 | 3.65 | +0.16 | +4.57% | 4,298 | 7,992 | 337.50% |
| BYND240419P00010500 | 2024-04-16 1:58PM EDT | 10.50 | 4.00 | 2.89 | 4.20 | -0.03 | -0.74% | 1 | 33 | 500.00% |
| BYND240419P00011000 | 2024-04-17 3:03PM EDT | 11.00 | 4.62 | 4.55 | 4.65 | +0.17 | +3.82% | 12 | 1,884 | 390.63% |
| BYND240419P00011500 | 2024-04-02 3:06PM EDT | 11.50 | 4.00 | 3.90 | 5.15 | 0.00 | - | - | 1 | 503.13% |
| BYND240419P00012000 | 2024-04-17 3:18PM EDT | 12.00 | 5.67 | 4.55 | 5.65 | +0.28 | +5.19% | 5 | 1,998 | 528.13% |
| BYND240419P00012500 | 2024-04-12 12:58PM EDT | 12.50 | 6.75 | 5.35 | 6.15 | 0.00 | - | 1 | 1 | 553.13% |
| BYND240419P00013000 | 2024-04-17 10:12AM EDT | 13.00 | 6.45 | 6.15 | 6.65 | -0.03 | -0.46% | 20 | 43 | 578.13% |
| BYND240419P00013500 | 2024-04-09 11:47AM EDT | 13.50 | 6.20 | 6.65 | 7.15 | 0.00 | - | 6 | 7 | 600.00% |
| BYND240419P00014000 | 2024-04-16 3:56PM EDT | 14.00 | 7.46 | 7.55 | 7.65 | 0.00 | - | 7 | 83 | 525.00% |
| BYND240419P00015000 | 2024-04-17 2:13PM EDT | 15.00 | 8.45 | 8.55 | 8.65 | -0.10 | -1.17% | 1 | 395 | 559.38% |
| BYND240419P00016000 | 2024-04-16 2:56PM EDT | 16.00 | 9.50 | 9.55 | 9.65 | 0.00 | - | 1 | 759 | 593.75% |
| BYND240419P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 10.65 | 10.55 | 10.65 | +0.55 | +5.45% | 2 | 61 | 625.00% |
| BYND240419P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.42 | 11.15 | 11.65 | 0.00 | - | 3 | 22 | 762.50% |
| BYND240419P00019000 | 2024-03-15 12:07PM EDT | 19.00 | 11.50 | 12.25 | 12.60 | 0.00 | - | 100 | 134 | 681.25% |
| BYND240419P00020000 | 2024-04-17 9:36AM EDT | 20.00 | 13.45 | 13.15 | 13.65 | +0.25 | +1.89% | 1 | 276 | 821.88% |
| BYND240419P00022000 | 2024-04-15 2:34PM EDT | 22.00 | 15.60 | 15.45 | 15.65 | 0.00 | - | 4 | 96 | 871.88% |
| BYND240419P00023000 | 2024-02-26 1:02PM EDT | 23.00 | 16.75 | 14.75 | 15.20 | 0.00 | - | 1 | 31 | 0.00% |
| BYND240419P00025000 | 2024-04-12 2:53PM EDT | 25.00 | 18.50 | 17.20 | 18.65 | 0.00 | - | 7 | 341 | 937.50% |
| BYND240419P00027000 | 2024-04-12 9:50AM EDT | 27.00 | 20.25 | 19.40 | 21.50 | 0.00 | - | 1 | 37 | 1,704.69% |
| BYND240419P00028000 | 2024-02-29 10:33AM EDT | 28.00 | 19.30 | 19.80 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| BYND240419P00030000 | 2024-04-16 3:45PM EDT | 30.00 | 23.48 | 22.10 | 23.65 | 0.00 | - | 3 | 125 | 1,028.13% |
© 2024 Yahoo. Tutti i diritti riservati.