Mercado abrirá em 3 h 18 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,55 +0,72 (+0,90%) OURO
2.342,00 -14,50 (-0,62%) Bitcoin USD
67.770,77 -450,42 (-0,66%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240614C00002000 | 2024-05-28 3:04PM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240614C00005500 | 2024-05-09 10:33AM EDT | 5.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND240614C00006000 | 2024-05-23 2:54PM EDT | 6.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BYND240614C00006500 | 2024-05-28 9:50AM EDT | 6.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND240614C00007000 | 2024-05-22 12:49PM EDT | 7.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240614C00007500 | 2024-05-28 2:46PM EDT | 7.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BYND240614C00008000 | 2024-05-28 1:31PM EDT | 8.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BYND240614C00008500 | 2024-05-24 12:36PM EDT | 8.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240614C00009000 | 2024-05-28 12:28PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BYND240614C00009500 | 2024-05-28 12:57PM EDT | 9.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240614C00010000 | 2024-05-28 1:10PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BYND240614C00010500 | 2024-05-16 9:53AM EDT | 10.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240614C00011000 | 2024-05-28 9:55AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240614C00011500 | 2024-05-14 3:27PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND240614C00012000 | 2024-05-16 3:57PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240614C00013000 | 2024-05-15 3:29PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240614C00014000 | 2024-05-15 10:01AM EDT | 14.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240614C00015000 | 2024-05-16 2:25PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240614P00003000 | 2024-05-23 12:35PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240614P00003500 | 2024-05-23 11:32AM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240614P00004500 | 2024-05-13 3:52PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240614P00005000 | 2024-05-24 2:54PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240614P00005500 | 2024-05-28 9:51AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BYND240614P00006000 | 2024-05-28 1:25PM EDT | 6.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BYND240614P00006500 | 2024-05-28 10:45AM EDT | 6.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BYND240614P00007000 | 2024-05-28 10:45AM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| BYND240614P00007500 | 2024-05-28 9:42AM EDT | 7.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND240614P00008000 | 2024-05-17 9:57AM EDT | 8.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240614P00008500 | 2024-05-14 3:45PM EDT | 8.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BYND240614P00009000 | 2024-05-23 12:00PM EDT | 9.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240614P00010000 | 2024-05-28 12:27PM EDT | 10.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BYND240614P00011000 | 2024-05-28 11:45AM EDT | 11.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240614P00012000 | 2024-05-28 12:33PM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240614P00013000 | 2024-05-17 11:59AM EDT | 13.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.