Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.081,23 -188,34 (-0,29%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-06-18 9:59AM EDT | 1.00 | 5.65 | 5.30 | 5.75 | 0.00 | - | 1 | 6 | 143.75% |
| BYND241115C00002000 | 2024-06-18 9:59AM EDT | 2.00 | 4.65 | 4.35 | 4.70 | 0.00 | - | 2 | 10 | 90.63% |
| BYND241115C00003000 | 2024-06-18 9:59AM EDT | 3.00 | 3.50 | 3.35 | 3.80 | 0.00 | - | 2 | 1 | 81.64% |
| BYND241115C00004000 | 2024-06-18 9:59AM EDT | 4.00 | 2.74 | 2.36 | 2.78 | 0.00 | - | 1 | 5 | 53.91% |
| BYND241115C00005000 | 2024-06-21 2:36PM EDT | 5.00 | 1.77 | 0.66 | 1.89 | -0.03 | -1.67% | 169 | 68 | 66.21% |
| BYND241115C00006000 | 2024-06-21 10:32AM EDT | 6.00 | 1.49 | 1.34 | 1.61 | -0.01 | -0.67% | 8 | 29 | 76.95% |
| BYND241115C00007000 | 2024-06-21 1:43PM EDT | 7.00 | 1.13 | 1.08 | 1.30 | -0.05 | -4.24% | 27 | 677 | 84.38% |
| BYND241115C00008000 | 2024-06-21 2:05PM EDT | 8.00 | 0.90 | 0.89 | 1.09 | -0.15 | -14.29% | 3 | 166 | 90.43% |
| BYND241115C00009000 | 2024-06-20 3:24PM EDT | 9.00 | 0.89 | 0.74 | 0.91 | 0.00 | - | 17 | 47 | 94.34% |
| BYND241115C00010000 | 2024-06-21 9:58AM EDT | 10.00 | 0.74 | 0.65 | 0.77 | +0.01 | +1.37% | 20 | 223 | 98.34% |
| BYND241115C00011000 | 2024-06-21 1:16PM EDT | 11.00 | 0.62 | 0.54 | 0.67 | 0.00 | - | 2 | 275 | 100.78% |
| BYND241115C00012000 | 2024-06-14 9:41AM EDT | 12.00 | 0.60 | 0.48 | 0.60 | 0.00 | - | 4 | 76 | 104.40% |
| BYND241115C00013000 | 2024-06-20 10:50AM EDT | 13.00 | 0.52 | 0.30 | 1.22 | 0.00 | - | 3 | 42 | 127.05% |
| BYND241115C00014000 | 2024-06-20 1:20PM EDT | 14.00 | 0.51 | 0.31 | 0.50 | 0.00 | - | 2 | 13 | 107.32% |
| BYND241115C00015000 | 2024-06-13 3:10PM EDT | 15.00 | 0.42 | 0.38 | 0.45 | 0.00 | - | 4 | 84 | 113.87% |
| BYND241115C00016000 | 2024-06-21 9:57AM EDT | 16.00 | 0.32 | 0.26 | 0.42 | -0.08 | -20.00% | 130 | 277 | 112.31% |
| BYND241115C00017000 | 2024-06-07 9:30AM EDT | 17.00 | 0.70 | 0.23 | 1.11 | 0.00 | - | 1 | 1 | 143.75% |
| BYND241115C00018000 | 2024-06-06 10:13AM EDT | 18.00 | 0.55 | 0.19 | 0.43 | 0.00 | - | 29 | 29 | 118.36% |
| BYND241115C00020000 | 2024-06-20 11:16AM EDT | 20.00 | 0.31 | 0.04 | 0.63 | 0.00 | - | 2 | 10 | 128.52% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-06-20 9:41AM EDT | 1.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 6 | 173.44% |
| BYND241115P00002000 | 2024-06-21 10:25AM EDT | 2.00 | 0.11 | 0.08 | 0.16 | 0.00 | - | 3 | 241 | 138.28% |
| BYND241115P00003000 | 2024-06-21 3:56PM EDT | 3.00 | 0.42 | 0.40 | 0.45 | +0.03 | +7.69% | 8 | 194 | 145.31% |
| BYND241115P00004000 | 2024-06-21 2:32PM EDT | 4.00 | 0.82 | 0.82 | 0.92 | +0.06 | +7.89% | 27 | 2,493 | 148.44% |
| BYND241115P00005000 | 2024-06-21 3:58PM EDT | 5.00 | 1.42 | 1.36 | 1.50 | +0.07 | +5.19% | 16 | 4,235 | 150.98% |
| BYND241115P00006000 | 2024-06-21 3:59PM EDT | 6.00 | 1.51 | 1.53 | 2.21 | -0.46 | -23.35% | 22 | 644 | 138.38% |
| BYND241115P00007000 | 2024-06-20 1:30PM EDT | 7.00 | 2.84 | 2.01 | 3.00 | 0.00 | - | 12 | 859 | 136.33% |
| BYND241115P00008000 | 2024-06-21 3:00PM EDT | 8.00 | 3.65 | 3.45 | 3.85 | -0.72 | -16.48% | 77 | 118 | 162.79% |
| BYND241115P00009000 | 2024-06-21 1:43PM EDT | 9.00 | 4.57 | 4.40 | 4.75 | -0.07 | -1.51% | 24 | 190 | 171.88% |
| BYND241115P00010000 | 2024-06-21 12:16PM EDT | 10.00 | 5.27 | 4.50 | 5.60 | -0.07 | -1.31% | 1 | 37 | 151.17% |
| BYND241115P00011000 | 2024-05-20 9:39AM EDT | 11.00 | 6.43 | 6.10 | 6.65 | 0.00 | - | 1 | 1 | 180.96% |
| BYND241115P00012000 | 2024-06-20 12:38PM EDT | 12.00 | 7.37 | 6.95 | 7.45 | 0.00 | - | 1 | 27 | 179.00% |
| BYND241115P00013000 | 2024-06-21 10:46AM EDT | 13.00 | 8.13 | 7.80 | 8.40 | -0.03 | -0.37% | 5 | 10 | 180.66% |
| BYND241115P00014000 | 2024-06-12 11:26AM EDT | 14.00 | 8.96 | 8.65 | 9.30 | 0.00 | - | 19 | 45 | 179.88% |
| BYND241115P00015000 | 2024-06-20 3:00PM EDT | 15.00 | 9.97 | 9.65 | 10.25 | 0.00 | - | 1 | 21 | 184.67% |
| BYND241115P00016000 | 2024-06-03 2:32PM EDT | 16.00 | 10.50 | 10.60 | 11.20 | 0.00 | - | 5 | 7 | 187.30% |
| BYND241115P00017000 | 2024-06-07 3:22PM EDT | 17.00 | 11.48 | 11.50 | 12.20 | 0.00 | - | 1 | 1 | 189.45% |
| BYND241115P00020000 | 2024-06-20 12:35PM EDT | 20.00 | 14.90 | 14.40 | 15.05 | 0.00 | - | 1 | 29 | 195.02% |
© 2024 Yahoo. Todos os direitos reservados.