Italia markets close in 48 minutes
FTSE MIB
34.570,80 -254,21 (-0,73%) Dow Jones
39.868,79 +62,02 (+0,16%) Nasdaq
16.794,93 +0,05 (+0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,30 -0,50 (-0,63%) Bitcoin EUR
65.071,43 +3.547,57 (+5,77%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00000500 | 2024-05-20 3:07PM EDT | 0.50 | 7.10 | 5.95 | 7.45 | 0.00 | - | 10 | 5 | 0.00% |
| BYND240524C00003500 | 2024-05-14 9:33AM EDT | 3.50 | 5.31 | 3.30 | 3.95 | 0.00 | - | - | 0 | 629.69% |
| BYND240524C00004500 | 2024-05-17 3:59PM EDT | 4.50 | 2.65 | 2.22 | 4.60 | 0.00 | - | 100 | 100 | 728.13% |
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 5.50 | 1.80 | 1.58 | 1.91 | 0.00 | - | 1 | 60 | 146.88% |
| BYND240524C00006000 | 2024-05-17 11:27AM EDT | 6.00 | 1.62 | 1.06 | 1.55 | 0.00 | - | 3 | 8 | 160.94% |
| BYND240524C00006500 | 2024-05-20 3:57PM EDT | 6.50 | 0.70 | 0.55 | 1.12 | 0.00 | - | 13 | 217 | 125.00% |
| BYND240524C00007000 | 2024-05-21 10:17AM EDT | 7.00 | 0.45 | 0.43 | 0.49 | -0.01 | -2.17% | 65 | 997 | 111.72% |
| BYND240524C00007500 | 2024-05-21 10:25AM EDT | 7.50 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 131 | 3,444 | 120.31% |
| BYND240524C00008000 | 2024-05-21 10:21AM EDT | 8.00 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 246 | 5,464 | 137.50% |
| BYND240524C00008500 | 2024-05-21 10:09AM EDT | 8.50 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 512 | 2,672 | 159.38% |
| BYND240524C00009000 | 2024-05-21 10:13AM EDT | 9.00 | 0.09 | 0.09 | 0.10 | +0.01 | +11.11% | 61 | 958 | 182.03% |
| BYND240524C00009500 | 2024-05-21 10:18AM EDT | 9.50 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 128 | 755 | 204.69% |
| BYND240524C00010000 | 2024-05-21 9:42AM EDT | 10.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 31 | 1,814 | 223.44% |
| BYND240524C00010500 | 2024-05-20 3:54PM EDT | 10.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 710 | 601 | 231.25% |
| BYND240524C00011000 | 2024-05-21 10:25AM EDT | 11.00 | 0.04 | 0.01 | 0.10 | -0.01 | -16.67% | 4 | 1,953 | 251.56% |
| BYND240524C00011500 | 2024-05-17 11:23AM EDT | 11.50 | 0.28 | 0.01 | 0.10 | 0.00 | - | 20 | 149 | 271.88% |
| BYND240524C00012000 | 2024-05-20 3:55PM EDT | 12.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 4 | 1,678 | 265.63% |
| BYND240524C00012500 | 2024-05-21 9:59AM EDT | 12.50 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 6 | 119 | 335.94% |
| BYND240524C00013000 | 2024-05-21 9:39AM EDT | 13.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 814 | 323.44% |
| BYND240524C00013500 | 2024-05-17 11:52AM EDT | 13.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 20 | 54 | 320.31% |
| BYND240524C00014000 | 2024-05-17 11:53AM EDT | 14.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 20 | 272 | 375.00% |
| BYND240524C00014500 | 2024-05-21 10:05AM EDT | 14.50 | 0.01 | 0.01 | 0.74 | 0.00 | - | 1 | 349 | 578.91% |
| BYND240524C00015000 | 2024-05-20 3:57PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 1,308 | 325.00% |
| BYND240524C00016500 | 2024-05-21 9:35AM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 343.75% |
| BYND240524C00017000 | 2024-05-16 11:17AM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 137 | 337.50% |
| BYND240524C00018000 | 2024-05-20 3:43PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 74 | 356.25% |
| BYND240524C00018500 | 2024-05-20 10:10AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 362.50% |
| BYND240524C00019000 | 2024-05-20 10:06AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 188 | 375.00% |
| BYND240524C00020000 | 2024-05-20 3:06PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 442 | 362.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 350.00% |
| BYND240524P00003500 | 2024-05-17 2:47PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 102 | 300.00% |
| BYND240524P00004000 | 2024-05-20 12:07PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 146 | 250.00% |
| BYND240524P00004500 | 2024-05-20 12:04PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 131 | 200.00% |
| BYND240524P00005000 | 2024-05-20 10:10AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 590 | 178.13% |
| BYND240524P00005500 | 2024-05-20 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 614 | 125.00% |
| BYND240524P00006000 | 2024-05-20 3:46PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 505 | 1,004 | 106.25% |
| BYND240524P00006500 | 2024-05-21 9:57AM EDT | 6.50 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 494 | 1,437 | 92.19% |
| BYND240524P00007000 | 2024-05-21 10:21AM EDT | 7.00 | 0.20 | 0.16 | 0.19 | -0.04 | -16.67% | 700 | 3,014 | 92.19% |
| BYND240524P00007500 | 2024-05-21 10:13AM EDT | 7.50 | 0.52 | 0.46 | 0.51 | -0.06 | -10.34% | 23 | 1,646 | 108.20% |
| BYND240524P00008000 | 2024-05-20 3:35PM EDT | 8.00 | 1.01 | 0.85 | 0.92 | 0.00 | - | 197 | 2,891 | 120.31% |
| BYND240524P00008500 | 2024-05-21 9:56AM EDT | 8.50 | 1.40 | 1.30 | 1.38 | +0.07 | +5.26% | 500 | 1,967 | 135.94% |
| BYND240524P00009000 | 2024-05-20 11:07AM EDT | 9.00 | 1.85 | 1.65 | 1.84 | 0.00 | - | 3 | 347 | 166.41% |
| BYND240524P00009500 | 2024-05-20 3:53PM EDT | 9.50 | 2.43 | 2.19 | 2.33 | 0.00 | - | 79 | 88 | 187.50% |
| BYND240524P00010000 | 2024-05-15 3:58PM EDT | 10.00 | 2.84 | 2.69 | 2.83 | 0.00 | - | 81 | 170 | 212.50% |
| BYND240524P00011000 | 2024-05-20 3:57PM EDT | 11.00 | 3.90 | 3.30 | 3.80 | 0.00 | - | 342 | 352 | 223.44% |
| BYND240524P00011500 | 2024-05-13 12:28PM EDT | 11.50 | 4.20 | 4.05 | 4.35 | 0.00 | - | 2 | 2 | 293.75% |
| BYND240524P00012000 | 2024-05-20 3:32PM EDT | 12.00 | 4.82 | 4.55 | 4.85 | 0.00 | - | 13 | 223 | 312.50% |
| BYND240524P00012500 | 2024-05-15 12:58PM EDT | 12.50 | 5.20 | 5.05 | 5.30 | 0.00 | - | 5 | 6 | 275.00% |
| BYND240524P00013000 | 2024-05-17 11:59AM EDT | 13.00 | 5.90 | 5.55 | 5.80 | 0.00 | - | 1 | 129 | 290.63% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 6.80 | 7.30 | 0.00 | - | - | 1 | 514.06% |
| BYND240524P00015000 | 2024-05-20 1:20PM EDT | 15.00 | 7.75 | 7.15 | 7.80 | 0.00 | - | 3 | 3 | 343.75% |
© 2024 Yahoo. Tutti i diritti riservati.