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
63.071,12 -744,75 (-1,17%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-04-26 12:30PM EDT | 2.50 | 3.65 | 3.65 | 4.25 | 0.00 | - | 1 | 75 | 67.97% |
| BYND250117C00005000 | 2024-04-25 1:08PM EDT | 5.00 | 2.10 | 2.00 | 2.22 | -0.03 | -1.41% | 1 | 884 | 67.77% |
| BYND250117C00007500 | 2024-04-26 2:02PM EDT | 7.50 | 1.42 | 1.31 | 1.64 | +0.20 | +16.39% | 2 | 4,925 | 85.55% |
| BYND250117C00009000 | 2024-04-26 2:54PM EDT | 9.00 | 1.20 | 0.90 | 1.39 | +0.36 | +42.86% | 1 | 17 | 86.82% |
| BYND250117C00010000 | 2024-04-26 2:54PM EDT | 10.00 | 1.07 | 0.90 | 1.23 | +0.26 | +32.10% | 3 | 12,959 | 91.70% |
| BYND250117C00012500 | 2024-04-26 2:55PM EDT | 12.50 | 0.73 | 0.67 | 0.73 | +0.13 | +21.67% | 6 | 3,676 | 90.23% |
| BYND250117C00015000 | 2024-04-24 12:04PM EDT | 15.00 | 0.45 | 0.38 | 0.67 | 0.00 | - | 2 | 3,493 | 92.38% |
| BYND250117C00017500 | 2024-04-25 1:04PM EDT | 17.50 | 0.45 | 0.40 | 0.57 | 0.00 | - | 2 | 5,432 | 99.22% |
| BYND250117C00020000 | 2024-04-26 12:49PM EDT | 20.00 | 0.48 | 0.35 | 0.49 | +0.11 | +29.73% | 24 | 6,773 | 102.54% |
| BYND250117C00022500 | 2024-04-24 12:02PM EDT | 22.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 244 | 105.66% |
| BYND250117C00025000 | 2024-04-24 1:50PM EDT | 25.00 | 0.25 | 0.20 | 0.39 | 0.00 | - | 6 | 5,413 | 104.98% |
| BYND250117C00027000 | 2024-04-24 10:18AM EDT | 27.00 | 0.20 | 0.15 | 0.39 | 0.00 | - | 1 | 580 | 106.64% |
| BYND250117C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 30 | 1,742 | 102.34% |
| BYND250117C00032000 | 2024-04-19 10:40AM EDT | 32.00 | 0.21 | 0.12 | 0.27 | 0.00 | - | 6 | 219 | 107.62% |
| BYND250117C00035000 | 2024-04-10 12:01PM EDT | 35.00 | 0.27 | 0.08 | 0.25 | 0.00 | - | 31 | 273 | 108.20% |
| BYND250117C00037000 | 2024-03-18 2:29PM EDT | 37.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 668 | 111.91% |
| BYND250117C00040000 | 2024-04-26 10:38AM EDT | 40.00 | 0.06 | 0.05 | 0.19 | -0.04 | -40.00% | 2 | 4,264 | 108.20% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-04-26 11:51AM EDT | 2.50 | 0.67 | 0.58 | 0.66 | 0.00 | - | 16 | 5,587 | 150.59% |
| BYND250117P00005000 | 2024-04-26 10:20AM EDT | 5.00 | 2.25 | 2.14 | 2.34 | 0.00 | - | 77 | 43,518 | 161.33% |
| BYND250117P00006000 | 2024-04-26 11:53AM EDT | 6.00 | 3.05 | 2.75 | 3.15 | +0.08 | +2.69% | 27 | 25 | 160.84% |
| BYND250117P00007500 | 2024-04-26 3:52PM EDT | 7.50 | 4.30 | 4.05 | 4.35 | +0.09 | +2.14% | 1 | 32,664 | 166.41% |
| BYND250117P00009000 | 2024-04-26 10:50AM EDT | 9.00 | 5.48 | 5.45 | 5.75 | +0.10 | +1.86% | 1 | 17 | 175.78% |
| BYND250117P00010000 | 2024-04-26 3:14PM EDT | 10.00 | 6.35 | 6.35 | 6.45 | -0.12 | -1.85% | 208 | 11,547 | 173.54% |
| BYND250117P00012500 | 2024-04-26 12:06PM EDT | 12.50 | 8.55 | 8.15 | 9.00 | -0.27 | -3.06% | 5 | 2,590 | 173.73% |
| BYND250117P00015000 | 2024-04-25 11:22AM EDT | 15.00 | 11.00 | 10.45 | 11.25 | 0.00 | - | 10 | 1,213 | 175.49% |
| BYND250117P00017500 | 2024-04-25 9:32AM EDT | 17.50 | 13.43 | 12.90 | 13.60 | 0.00 | - | 1 | 3,043 | 180.76% |
| BYND250117P00020000 | 2024-04-19 1:58PM EDT | 20.00 | 15.51 | 15.10 | 15.95 | 0.00 | - | 1 | 2,886 | 178.61% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.65 | 18.15 | 0.00 | - | 1 | 212 | 179.79% |
| BYND250117P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 20.27 | 19.95 | 20.55 | +0.62 | +3.16% | 3 | 1,848 | 178.91% |
| BYND250117P00027000 | 2024-04-18 11:20AM EDT | 27.00 | 22.13 | 21.80 | 22.50 | 0.00 | - | 1 | 240 | 178.61% |
| BYND250117P00030000 | 2024-02-29 1:35PM EDT | 30.00 | 24.19 | 23.95 | 24.50 | 0.00 | - | 12 | 321 | 137.01% |
| BYND250117P00032000 | 2024-01-22 10:57AM EDT | 32.00 | 26.22 | 27.10 | 29.00 | 0.00 | - | 1 | 297 | 229.39% |
| BYND250117P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 29.28 | 28.60 | 29.35 | 0.00 | - | 1 | 349 | 127.93% |
| BYND250117P00037000 | 2024-02-28 10:46AM EDT | 37.00 | 31.16 | 30.55 | 31.35 | 0.00 | - | 6 | 14 | 128.52% |
| BYND250117P00040000 | 2024-04-26 2:26PM EDT | 40.00 | 34.75 | 34.35 | 35.10 | -0.15 | -0.43% | 30 | 740 | 178.91% |
© 2024 Yahoo. Todos os direitos reservados.