Italia markets open in 6 hours 16 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.791,22 -155,71 (-0,40%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.557,51 -1.076,27 (-1,64%) CMC Crypto 200
1.527,04 +38,50 (+2,59%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00000500 | 2024-05-21 3:02PM EDT | 0.50 | 7.02 | 6.45 | 8.90 | -0.08 | -1.13% | 2 | 5 | 0.00% |
| BYND240524C00003500 | 2024-05-14 9:33AM EDT | 3.50 | 5.31 | 3.55 | 3.90 | 0.00 | - | - | 0 | 587.50% |
| BYND240524C00004500 | 2024-05-21 3:52PM EDT | 4.50 | 2.72 | 1.61 | 4.20 | +0.07 | +2.64% | 100 | 100 | 420.31% |
| BYND240524C00005500 | 2024-05-21 3:52PM EDT | 5.50 | 1.94 | 1.60 | 2.42 | +0.14 | +7.78% | 60 | 60 | 354.69% |
| BYND240524C00006000 | 2024-05-17 11:27AM EDT | 6.00 | 1.62 | 0.35 | 1.47 | 0.00 | - | 3 | 8 | 256.25% |
| BYND240524C00006500 | 2024-05-21 3:57PM EDT | 6.50 | 0.80 | 0.62 | 1.08 | +0.10 | +14.29% | 61 | 217 | 117.19% |
| BYND240524C00007000 | 2024-05-21 3:58PM EDT | 7.00 | 0.40 | 0.38 | 0.43 | -0.06 | -13.04% | 298 | 997 | 86.72% |
| BYND240524C00007500 | 2024-05-21 3:58PM EDT | 7.50 | 0.18 | 0.18 | 0.21 | -0.09 | -33.33% | 617 | 3,444 | 106.25% |
| BYND240524C00008000 | 2024-05-21 3:59PM EDT | 8.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 945 | 5,464 | 118.75% |
| BYND240524C00008500 | 2024-05-21 3:24PM EDT | 8.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 677 | 2,672 | 139.06% |
| BYND240524C00009000 | 2024-05-21 3:55PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 440 | 958 | 156.25% |
| BYND240524C00009500 | 2024-05-21 3:57PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 151 | 755 | 171.88% |
| BYND240524C00010000 | 2024-05-21 3:55PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 320 | 1,814 | 190.63% |
| BYND240524C00010500 | 2024-05-21 12:19PM EDT | 10.50 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 601 | 250.00% |
| BYND240524C00011000 | 2024-05-21 10:49AM EDT | 11.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 11 | 1,953 | 253.13% |
| BYND240524C00011500 | 2024-05-17 11:23AM EDT | 11.50 | 0.28 | 0.01 | 0.10 | 0.00 | - | 20 | 149 | 307.81% |
| BYND240524C00012000 | 2024-05-21 11:48AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 1,678 | 275.00% |
| BYND240524C00012500 | 2024-05-21 9:59AM EDT | 12.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 6 | 119 | 312.50% |
| BYND240524C00013000 | 2024-05-21 9:39AM EDT | 13.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 814 | 362.50% |
| BYND240524C00013500 | 2024-05-21 1:48PM EDT | 13.50 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 54 | 356.25% |
| BYND240524C00014000 | 2024-05-21 1:00PM EDT | 14.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 151 | 272 | 381.25% |
| BYND240524C00014500 | 2024-05-21 10:05AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 349 | 343.75% |
| BYND240524C00015000 | 2024-05-21 3:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 169 | 1,308 | 312.50% |
| BYND240524C00016500 | 2024-05-21 9:35AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 350.00% |
| BYND240524C00017000 | 2024-05-21 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 12 | 137 | 387.50% |
| BYND240524C00018000 | 2024-05-20 3:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 74 | 375.00% |
| BYND240524C00018500 | 2024-05-20 10:10AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 387.50% |
| BYND240524C00019000 | 2024-05-20 10:06AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 188 | 387.50% |
| BYND240524C00020000 | 2024-05-20 3:06PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 442 | 412.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003000 | 2024-05-17 12:21PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 52 | 412.50% |
| BYND240524P00003500 | 2024-05-17 2:47PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 102 | 350.00% |
| BYND240524P00004000 | 2024-05-20 12:07PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 146 | 287.50% |
| BYND240524P00004500 | 2024-05-20 12:04PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 131 | 237.50% |
| BYND240524P00005000 | 2024-05-20 10:10AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 590 | 187.50% |
| BYND240524P00005500 | 2024-05-20 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 614 | 150.00% |
| BYND240524P00006000 | 2024-05-21 3:54PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 1,004 | 137.50% |
| BYND240524P00006500 | 2024-05-21 3:33PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 727 | 1,437 | 112.50% |
| BYND240524P00007000 | 2024-05-21 3:58PM EDT | 7.00 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 1,306 | 3,014 | 112.50% |
| BYND240524P00007500 | 2024-05-21 3:57PM EDT | 7.50 | 0.45 | 0.43 | 0.47 | -0.13 | -22.41% | 109 | 1,646 | 127.34% |
| BYND240524P00008000 | 2024-05-21 2:39PM EDT | 8.00 | 0.89 | 0.83 | 0.89 | -0.12 | -11.88% | 29 | 2,891 | 152.34% |
| BYND240524P00008500 | 2024-05-21 9:56AM EDT | 8.50 | 1.40 | 0.94 | 2.06 | +0.07 | +5.26% | 500 | 1,967 | 264.84% |
| BYND240524P00009000 | 2024-05-21 3:54PM EDT | 9.00 | 1.84 | 1.71 | 2.42 | -0.01 | -0.54% | 59 | 347 | 339.06% |
| BYND240524P00009500 | 2024-05-21 11:29AM EDT | 9.50 | 2.33 | 1.87 | 2.50 | -0.10 | -4.12% | 1 | 88 | 350.78% |
| BYND240524P00010000 | 2024-05-21 2:49PM EDT | 10.00 | 2.84 | 2.36 | 3.30 | 0.00 | - | 5 | 170 | 292.19% |
| BYND240524P00011000 | 2024-05-20 3:57PM EDT | 11.00 | 3.90 | 3.25 | 3.85 | 0.00 | - | 342 | 352 | 364.06% |
| BYND240524P00011500 | 2024-05-13 12:28PM EDT | 11.50 | 4.20 | 3.65 | 4.55 | 0.00 | - | 2 | 2 | 505.47% |
| BYND240524P00012000 | 2024-05-21 3:56PM EDT | 12.00 | 4.80 | 4.35 | 4.85 | -0.02 | -0.41% | 25 | 223 | 414.06% |
| BYND240524P00012500 | 2024-05-15 12:58PM EDT | 12.50 | 5.20 | 4.90 | 5.55 | 0.00 | - | 5 | 6 | 303.13% |
| BYND240524P00013000 | 2024-05-21 3:56PM EDT | 13.00 | 5.80 | 5.40 | 5.85 | -0.10 | -1.69% | 25 | 129 | 457.81% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 6.80 | 7.30 | 0.00 | - | - | 1 | 626.56% |
| BYND240524P00015000 | 2024-05-20 1:20PM EDT | 15.00 | 7.75 | 6.00 | 7.85 | 0.00 | - | 3 | 3 | 534.38% |
© 2024 Yahoo. Tutti i diritti riservati.