Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.597,05 +667,41 (+1,06%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-04-26 9:33AM EDT | 1.00 | 5.23 | 4.55 | 6.55 | +0.03 | +0.58% | 2 | 2 | 376.56% |
| BYND240621C00003000 | 2024-04-24 12:24PM EDT | 3.00 | 3.03 | 2.74 | 3.60 | 0.00 | - | 2 | 6 | 177.73% |
| BYND240621C00004000 | 2024-04-26 3:22PM EDT | 4.00 | 2.41 | 2.32 | 2.57 | -0.12 | -4.74% | 600 | 15 | 80.47% |
| BYND240621C00005000 | 2024-04-26 1:10PM EDT | 5.00 | 1.68 | 1.59 | 1.82 | -0.01 | -0.59% | 12 | 233 | 94.14% |
| BYND240621C00006000 | 2024-04-26 3:53PM EDT | 6.00 | 1.15 | 1.12 | 1.20 | -0.05 | -4.17% | 1,534 | 1,351 | 99.22% |
| BYND240621C00007000 | 2024-04-26 3:32PM EDT | 7.00 | 0.71 | 0.76 | 0.87 | -0.08 | -10.13% | 571 | 2,800 | 105.66% |
| BYND240621C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.58 | 0.52 | 0.60 | 0.00 | - | 49 | 3,184 | 108.20% |
| BYND240621C00009000 | 2024-04-26 12:46PM EDT | 9.00 | 0.35 | 0.35 | 0.40 | -0.02 | -5.41% | 3 | 641 | 108.79% |
| BYND240621C00010000 | 2024-04-26 2:21PM EDT | 10.00 | 0.29 | 0.26 | 0.35 | -0.01 | -3.33% | 22 | 3,500 | 116.60% |
| BYND240621C00011000 | 2024-04-26 1:08PM EDT | 11.00 | 0.21 | 0.16 | 0.30 | +0.01 | +5.00% | 30 | 232 | 119.53% |
| BYND240621C00012000 | 2024-04-26 9:35AM EDT | 12.00 | 0.18 | 0.02 | 0.18 | +0.01 | +5.88% | 1 | 1,204 | 106.64% |
| BYND240621C00013000 | 2024-04-26 3:41PM EDT | 13.00 | 0.14 | 0.06 | 0.16 | 0.00 | - | 150 | 261 | 118.75% |
| BYND240621C00014000 | 2024-04-26 2:22PM EDT | 14.00 | 0.09 | 0.05 | 0.13 | +0.03 | +50.00% | 133 | 227 | 121.88% |
| BYND240621C00015000 | 2024-04-26 1:03PM EDT | 15.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 2 | 2,746 | 133.59% |
| BYND240621C00016000 | 2024-04-25 12:04PM EDT | 16.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 2 | 651 | 130.47% |
| BYND240621C00017000 | 2024-03-04 10:56AM EDT | 17.00 | 0.50 | 0.12 | 0.26 | 0.00 | - | 9 | 128 | 167.58% |
| BYND240621C00018000 | 2024-04-16 12:53PM EDT | 18.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 159.38% |
| BYND240621C00019000 | 2024-04-01 10:03AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 164.84% |
| BYND240621C00020000 | 2024-04-08 11:58AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,203 | 170.70% |
| BYND240621C00021000 | 2024-02-29 1:10PM EDT | 21.00 | 0.53 | 0.08 | 0.25 | 0.00 | - | - | 2 | 185.55% |
| BYND240621C00022000 | 2024-04-09 9:30AM EDT | 22.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,945 | 180.47% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 185.16% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 198.83% |
| BYND240621C00025000 | 2024-03-22 12:34PM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 216 | 193.75% |
| BYND240621C00027000 | 2024-02-28 4:41PM EDT | 27.00 | 0.31 | 0.03 | 0.25 | 0.00 | - | 35 | 533 | 205.47% |
| BYND240621C00030000 | 2024-04-26 12:40PM EDT | 30.00 | 0.04 | 0.03 | 0.25 | -0.01 | -20.00% | 1 | 2,671 | 216.41% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 253.13% |
| BYND240621P00002000 | 2024-04-23 1:56PM EDT | 2.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 1,194 | 173.44% |
| BYND240621P00003000 | 2024-04-26 11:29AM EDT | 3.00 | 0.11 | 0.06 | 0.16 | -0.07 | -38.89% | 5 | 3,742 | 149.22% |
| BYND240621P00004000 | 2024-04-26 12:00PM EDT | 4.00 | 0.30 | 0.25 | 0.38 | 0.00 | - | 13 | 2,288 | 145.31% |
| BYND240621P00005000 | 2024-04-26 3:46PM EDT | 5.00 | 0.61 | 0.58 | 0.74 | -0.10 | -14.08% | 11 | 9,203 | 142.58% |
| BYND240621P00006000 | 2024-04-26 3:51PM EDT | 6.00 | 1.16 | 1.15 | 1.29 | -0.07 | -5.69% | 11 | 5,897 | 149.02% |
| BYND240621P00007000 | 2024-04-26 3:31PM EDT | 7.00 | 1.97 | 1.85 | 1.90 | -0.01 | -0.51% | 535 | 3,232 | 152.34% |
| BYND240621P00008000 | 2024-04-26 3:18PM EDT | 8.00 | 2.69 | 2.54 | 2.76 | -0.01 | -0.37% | 3 | 4,353 | 158.59% |
| BYND240621P00009000 | 2024-04-26 11:15AM EDT | 9.00 | 3.45 | 3.25 | 3.50 | -0.10 | -2.82% | 1 | 440 | 153.13% |
| BYND240621P00010000 | 2024-04-25 3:42PM EDT | 10.00 | 4.38 | 4.30 | 4.55 | 0.00 | - | 17 | 2,165 | 176.76% |
| BYND240621P00011000 | 2024-04-26 10:50AM EDT | 11.00 | 5.30 | 5.05 | 5.45 | -0.08 | -1.49% | 2 | 261 | 173.24% |
| BYND240621P00012000 | 2024-04-24 1:31PM EDT | 12.00 | 6.45 | 6.00 | 6.40 | 0.00 | - | 1 | 328 | 180.86% |
| BYND240621P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 7.95 | 6.95 | 7.40 | 0.00 | - | 1 | 34 | 189.65% |
| BYND240621P00014000 | 2024-04-19 11:44AM EDT | 14.00 | 8.21 | 7.90 | 8.35 | 0.00 | - | 1 | 5 | 193.95% |
| BYND240621P00015000 | 2024-04-23 10:18AM EDT | 15.00 | 9.25 | 8.90 | 9.35 | 0.00 | - | 32 | 2,616 | 203.32% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 9.85 | 10.25 | +0.92 | +9.86% | 1 | 33 | 201.95% |
| BYND240621P00017000 | 2024-04-18 1:50PM EDT | 17.00 | 11.15 | 10.85 | 11.30 | 0.00 | - | 19 | 155 | 213.09% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 0.00% |
| BYND240621P00019000 | 2024-03-25 12:35PM EDT | 19.00 | 12.33 | 13.10 | 13.50 | 0.00 | - | 400 | 400 | 255.86% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 14.15 | 13.80 | 14.20 | +0.35 | +2.54% | 1 | 80 | 222.46% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 15.00 | 18.25 | 0.00 | - | 1 | 17 | 311.72% |
| BYND240621P00025000 | 2024-04-26 9:47AM EDT | 25.00 | 19.00 | 18.45 | 20.75 | +0.03 | +0.16% | 1 | 105 | 324.80% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 319.92% |
| BYND240621P00030000 | 2024-04-19 9:33AM EDT | 30.00 | 24.05 | 23.30 | 24.30 | 0.00 | - | 1 | 152 | 231.25% |
© 2024 Yahoo. Todos os direitos reservados.