Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.686,68 -949,09 (-1,54%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719C00004000 | 2024-06-25 9:56AM EDT | 4.00 | 2.65 | 2.48 | 2.95 | 0.00 | - | 10 | 5 | 93.75% |
| BYND240719C00005000 | 2024-06-27 2:19PM EDT | 5.00 | 1.65 | 1.50 | 2.41 | -0.24 | -12.70% | 6 | 3 | 151.17% |
| BYND240719C00006000 | 2024-06-28 2:25PM EDT | 6.00 | 0.83 | 0.75 | 1.02 | -0.21 | -20.19% | 72 | 3,967 | 73.05% |
| BYND240719C00007000 | 2024-06-28 3:58PM EDT | 7.00 | 0.45 | 0.41 | 0.45 | -0.10 | -18.18% | 286 | 2,622 | 85.94% |
| BYND240719C00008000 | 2024-06-28 3:59PM EDT | 8.00 | 0.23 | 0.22 | 0.26 | -0.13 | -36.11% | 396 | 5,515 | 100.78% |
| BYND240719C00009000 | 2024-06-28 3:53PM EDT | 9.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 76 | 1,839 | 112.11% |
| BYND240719C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 388 | 10,733 | 118.75% |
| BYND240719C00011000 | 2024-06-28 12:10PM EDT | 11.00 | 0.12 | 0.01 | 0.18 | +0.03 | +33.33% | 17 | 868 | 142.19% |
| BYND240719C00012000 | 2024-06-28 2:04PM EDT | 12.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 69 | 1,681 | 151.56% |
| BYND240719C00013000 | 2024-06-28 11:17AM EDT | 13.00 | 0.09 | 0.00 | 0.19 | +0.04 | +80.00% | 1 | 111 | 175.00% |
| BYND240719C00014000 | 2024-06-28 1:41PM EDT | 14.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 4 | 1,627 | 150.00% |
| BYND240719C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 59 | 74 | 178.91% |
| BYND240719C00016000 | 2024-06-21 10:44AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 241 | 295.70% |
| BYND240719C00017000 | 2024-06-27 1:48PM EDT | 17.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 11 | 197 | 192.19% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719P00002000 | 2024-05-31 1:44PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 231.25% |
| BYND240719P00003000 | 2024-06-28 11:17AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 1 | 127 | 50.00% |
| BYND240719P00004000 | 2024-06-28 3:56PM EDT | 4.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 8 | 708 | 139.06% |
| BYND240719P00005000 | 2024-06-28 11:41AM EDT | 5.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 22 | 3,175 | 109.38% |
| BYND240719P00006000 | 2024-06-28 3:56PM EDT | 6.00 | 0.41 | 0.39 | 0.48 | 0.00 | - | 437 | 7,929 | 121.48% |
| BYND240719P00007000 | 2024-06-28 3:32PM EDT | 7.00 | 1.10 | 0.97 | 1.18 | +0.09 | +8.91% | 35 | 4,629 | 141.41% |
| BYND240719P00008000 | 2024-06-28 2:39PM EDT | 8.00 | 1.95 | 1.73 | 2.46 | -0.05 | -2.50% | 6 | 2,218 | 194.53% |
| BYND240719P00009000 | 2024-06-28 11:22AM EDT | 9.00 | 2.77 | 2.60 | 2.96 | -0.10 | -3.48% | 7 | 198 | 180.08% |
| BYND240719P00010000 | 2024-06-28 3:55PM EDT | 10.00 | 3.65 | 3.55 | 3.80 | -0.15 | -3.95% | 2 | 6,838 | 189.84% |
| BYND240719P00011000 | 2024-06-28 9:33AM EDT | 11.00 | 4.55 | 4.50 | 4.85 | -0.22 | -4.61% | 9 | 22 | 213.67% |
| BYND240719P00012000 | 2024-06-26 2:46PM EDT | 12.00 | 5.97 | 5.45 | 5.85 | 0.00 | - | 1 | 68 | 229.30% |
| BYND240719P00014000 | 2024-06-25 3:44PM EDT | 14.00 | 7.83 | 7.50 | 9.80 | 0.00 | - | 1 | 1 | 440.23% |
| BYND240719P00015000 | 2024-06-20 10:27AM EDT | 15.00 | 8.82 | 8.50 | 8.95 | 0.00 | - | 1 | 7 | 295.31% |
| BYND240719P00016000 | 2024-06-21 10:42AM EDT | 16.00 | 9.75 | 9.50 | 10.85 | 0.00 | - | 1 | 2 | 393.75% |
| BYND240719P00017000 | 2024-06-17 9:41AM EDT | 17.00 | 10.67 | 8.95 | 13.00 | 0.00 | - | - | 1 | 371.48% |
© 2024 Yahoo. Todos os direitos reservados.