Mercado fechado

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
6,71-0,13 (-1,90%)
No fechamento: 04:00PM EDT
6,73 +0,02 (+0,30%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BYND240719C000040002024-06-25 9:56AM EDT4.002.652.482.950.00-10593.75%
BYND240719C000050002024-06-27 2:19PM EDT5.001.651.502.41-0.24-12.70%63151.17%
BYND240719C000060002024-06-28 2:25PM EDT6.000.830.751.02-0.21-20.19%723,96773.05%
BYND240719C000070002024-06-28 3:58PM EDT7.000.450.410.45-0.10-18.18%2862,62285.94%
BYND240719C000080002024-06-28 3:59PM EDT8.000.230.220.26-0.13-36.11%3965,515100.78%
BYND240719C000090002024-06-28 3:53PM EDT9.000.150.130.16-0.07-31.82%761,839112.11%
BYND240719C000100002024-06-28 3:59PM EDT10.000.090.070.10-0.04-30.77%38810,733118.75%
BYND240719C000110002024-06-28 12:10PM EDT11.000.120.010.18+0.03+33.33%17868142.19%
BYND240719C000120002024-06-28 2:04PM EDT12.000.070.000.150.00-691,681151.56%
BYND240719C000130002024-06-28 11:17AM EDT13.000.090.000.19+0.04+80.00%1111175.00%
BYND240719C000140002024-06-28 1:41PM EDT14.000.040.010.04+0.03+300.00%41,627150.00%
BYND240719C000150002024-06-14 3:08PM EDT15.000.150.000.100.00-5974178.91%
BYND240719C000160002024-06-21 10:44AM EDT16.000.050.000.750.00-2241295.70%
BYND240719C000170002024-06-27 1:48PM EDT17.000.070.010.070.00-11197192.19%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BYND240719P000020002024-05-31 1:44PM EDT2.000.010.000.020.00-22231.25%
BYND240719P000030002024-06-28 11:17AM EDT3.000.050.000.00+0.02+66.67%112750.00%
BYND240719P000040002024-06-28 3:56PM EDT4.000.040.010.080.00-8708139.06%
BYND240719P000050002024-06-28 11:41AM EDT5.000.090.070.13-0.02-18.18%223,175109.38%
BYND240719P000060002024-06-28 3:56PM EDT6.000.410.390.480.00-4377,929121.48%
BYND240719P000070002024-06-28 3:32PM EDT7.001.100.971.18+0.09+8.91%354,629141.41%
BYND240719P000080002024-06-28 2:39PM EDT8.001.951.732.46-0.05-2.50%62,218194.53%
BYND240719P000090002024-06-28 11:22AM EDT9.002.772.602.96-0.10-3.48%7198180.08%
BYND240719P000100002024-06-28 3:55PM EDT10.003.653.553.80-0.15-3.95%26,838189.84%
BYND240719P000110002024-06-28 9:33AM EDT11.004.554.504.85-0.22-4.61%922213.67%
BYND240719P000120002024-06-26 2:46PM EDT12.005.975.455.850.00-168229.30%
BYND240719P000140002024-06-25 3:44PM EDT14.007.837.509.800.00-11440.23%
BYND240719P000150002024-06-20 10:27AM EDT15.008.828.508.950.00-17295.31%
BYND240719P000160002024-06-21 10:42AM EDT16.009.759.5010.850.00-12393.75%
BYND240719P000170002024-06-17 9:41AM EDT17.0010.678.9513.000.00--1371.48%