BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BYND200717C000300002020-06-30 10:01AM EDT30.00102.4096.4597.750.00-359653.13%
BYND200717C000350002020-07-01 10:09AM EDT35.00111.8591.4593.150.00-250685.55%
BYND200717C000400002020-07-08 3:34PM EDT40.00103.6085.6588.700.00-147699.02%
BYND200717C000450002020-06-25 12:05PM EDT45.00100.2581.5083.250.00-815575.20%
BYND200717C000500002020-06-25 11:53AM EDT50.0095.5576.5577.900.00-331466.02%
BYND200717C000550002020-07-08 10:03AM EDT55.0088.4571.5072.750.00-320391.41%
BYND200717C000600002020-07-13 11:18AM EDT60.0069.6966.8567.950.00-2350390.63%
BYND200717C000650002020-07-13 10:40AM EDT65.0066.2061.6062.500.00-2720150.00%
BYND200717C000700002020-07-13 9:46AM EDT70.0057.5556.6057.45-3.10-5.11%235150.00%
BYND200717C000740002020-07-09 11:08AM EDT74.0064.1552.4553.700.00-22255.47%
BYND200717C000750002020-07-08 10:17AM EDT75.0053.4551.6052.55-1.65-2.99%1230207.03%
BYND200717C000800002020-07-13 3:55PM EDT80.0046.0046.9047.850.00-1245244.73%
BYND200717C000850002020-07-09 10:58AM EDT85.0052.8541.8542.500.00-141150.00%
BYND200717C000900002020-07-13 2:24PM EDT90.0038.3536.6037.850.00-9872190.82%
BYND200717C000930002020-07-10 1:29PM EDT93.0042.4033.7535.550.00-11151.56%
BYND200717C000940002020-07-10 1:31PM EDT94.0041.4732.7033.750.00-33160.16%
BYND200717C000950002020-07-14 10:46AM EDT95.0033.1531.7532.30-0.75-2.21%12410.00%
BYND200717C001000002020-07-14 11:42AM EDT100.0027.9526.9527.70+0.70+2.57%32,965126.95%
BYND200717C001040002020-07-13 9:36AM EDT104.0030.1522.6523.650.00-11104.10%
BYND200717C001050002020-07-14 9:47AM EDT105.0023.1521.9022.55-1.20-4.93%127684.38%
BYND200717C001060002020-07-09 11:58AM EDT106.0033.8020.9521.800.00-31109.38%
BYND200717C001070002020-07-10 3:20PM EDT107.0029.0519.9520.850.00-22108.40%
BYND200717C001100002020-07-14 12:44PM EDT110.0017.9017.0017.60+1.00+5.92%191,20974.02%
BYND200717C001150002020-07-14 11:35AM EDT115.0014.0012.4513.000.00-1051,80864.55%
BYND200717C001160002020-07-10 1:36PM EDT116.0012.7411.4512.20-6.31-33.12%1165.72%
BYND200717C001190002020-07-13 9:32AM EDT119.0010.358.959.50-2.65-20.38%1266.46%
BYND200717C001200002020-07-14 11:14AM EDT120.009.157.958.50+1.15+14.37%191,04761.04%
BYND200717C001210002020-07-14 10:40AM EDT121.008.447.208.05-6.06-41.79%2766.36%
BYND200717C001230002020-07-14 12:39PM EDT123.006.506.006.40-1.70-20.73%9666.92%
BYND200717C001240002020-07-13 11:30AM EDT124.006.605.305.70+0.35+5.60%74866.16%
BYND200717C001250002020-07-14 12:58PM EDT125.004.854.704.950.00-971,49265.09%
BYND200717C001260002020-07-14 12:07PM EDT126.004.714.254.45+0.31+7.05%1155167.07%
BYND200717C001270002020-07-14 12:48PM EDT127.004.403.753.95+0.47+11.96%2778167.65%
BYND200717C001280002020-07-14 1:00PM EDT128.003.353.303.45-0.17-4.83%46715967.87%
BYND200717C001290002020-07-14 12:57PM EDT129.003.052.892.99-0.15-4.69%63326867.99%
BYND200717C001300002020-07-14 12:57PM EDT130.002.602.522.65-0.18-6.47%1,4821,21768.85%
BYND200717C001310002020-07-14 12:56PM EDT131.002.372.222.32-0.17-6.69%30445869.75%
BYND200717C001320002020-07-14 12:59PM EDT132.002.001.942.05-0.32-13.79%20033670.75%
BYND200717C001330002020-07-14 12:57PM EDT133.001.801.711.80-0.21-10.45%24717571.78%
BYND200717C001340002020-07-14 12:56PM EDT134.001.601.501.61-0.19-10.61%26629873.12%
BYND200717C001350002020-07-14 12:58PM EDT135.001.331.331.41-0.31-18.90%1,2581,64774.22%
BYND200717C001360002020-07-14 12:58PM EDT136.001.221.171.25-0.22-15.28%15537175.39%
BYND200717C001370002020-07-14 12:59PM EDT137.001.071.041.14-0.23-17.69%33035077.10%
BYND200717C001380002020-07-14 11:58AM EDT138.001.050.930.98-0.14-11.76%15635077.98%
BYND200717C001390002020-07-14 12:54PM EDT139.000.930.830.89-0.14-13.08%12931279.54%
BYND200717C001400002020-07-14 12:59PM EDT140.000.750.740.79-0.20-21.05%1,3462,54680.76%
BYND200717C001410002020-07-14 12:00PM EDT141.000.740.660.72-0.12-13.95%18845082.23%
BYND200717C001420002020-07-14 12:54PM EDT142.000.680.600.63-0.12-15.00%25645683.40%
BYND200717C001430002020-07-14 11:49AM EDT143.000.760.530.59+0.03+4.11%13666185.06%
BYND200717C001440002020-07-14 12:05PM EDT144.000.620.490.54-0.05-7.46%19057686.82%
BYND200717C001450002020-07-14 1:00PM EDT145.000.470.440.49-0.13-21.67%7042,46488.09%
BYND200717C001460002020-07-14 1:00PM EDT146.000.410.410.45-0.16-28.07%15935789.84%
BYND200717C001470002020-07-14 12:55PM EDT147.000.400.370.41-0.12-23.08%8555491.11%
BYND200717C001480002020-07-14 12:46PM EDT148.000.400.340.35-0.09-18.37%4627991.89%
BYND200717C001490002020-07-14 12:57PM EDT149.000.330.310.33-0.09-21.43%12614793.55%
BYND200717C001500002020-07-14 12:58PM EDT150.000.300.300.32-0.10-25.00%7535,55396.00%
BYND200717C001525002020-07-14 1:01PM EDT152.500.260.240.28-0.12-31.58%7970499.95%
BYND200717C001550002020-07-14 12:54PM EDT155.000.230.200.23-0.07-23.33%4411,986103.52%
BYND200717C001575002020-07-14 12:23PM EDT157.500.200.180.21-0.04-16.67%39797108.40%
BYND200717C001600002020-07-14 12:27PM EDT160.000.180.150.17-0.05-21.74%3922,644111.13%
BYND200717C001625002020-07-14 12:28PM EDT162.500.160.130.16-0.06-27.27%17224115.43%
BYND200717C001650002020-07-14 12:46PM EDT165.000.140.130.14-0.03-17.65%1441,871120.12%
BYND200717C001675002020-07-14 12:07PM EDT167.500.110.100.12-0.04-26.67%5214122.27%
BYND200717C001700002020-07-14 12:26PM EDT170.000.080.080.10-0.06-42.86%1122,129124.22%
BYND200717C001725002020-07-13 2:03PM EDT172.500.150.020.140.00-14131127.34%
BYND200717C001750002020-07-14 12:32PM EDT175.000.060.070.07-0.05-45.45%1142,063130.47%
BYND200717C001775002020-07-13 1:35PM EDT177.500.100.010.070.00-15372126.56%
BYND200717C001800002020-07-14 12:34PM EDT180.000.050.040.07-0.04-44.44%181,586135.94%
BYND200717C001825002020-07-13 10:05AM EDT182.500.090.000.200.00-2186151.56%
BYND200717C001850002020-07-14 10:34AM EDT185.000.060.010.060.00-8528138.28%
BYND200717C001900002020-07-13 2:11PM EDT190.000.040.020.05-0.01-20.00%11592146.88%
BYND200717C001950002020-07-14 12:06PM EDT195.000.030.010.05-0.02-40.00%15303152.34%
BYND200717C002000002020-07-14 12:39PM EDT200.000.030.020.03-0.01-25.00%486,824157.81%
BYND200717C002050002020-07-14 9:30AM EDT205.000.010.000.03-0.02-66.67%19257156.25%
BYND200717C002100002020-07-14 12:42PM EDT210.000.010.010.03-0.07-87.50%30329168.75%
BYND200717C002150002020-07-13 3:20PM EDT215.000.020.000.020.00-14212165.63%
BYND200717C002200002020-07-14 12:59PM EDT220.000.010.000.010.00-131,910162.50%
BYND200717C002250002020-07-13 9:49AM EDT225.000.020.000.120.00-3689210.94%
BYND200717C002300002020-07-13 12:01PM EDT230.000.020.000.010.00-5529175.00%
BYND200717C002350002020-07-13 10:06AM EDT235.000.030.000.010.00-12738181.25%
BYND200717C002400002020-07-13 2:09PM EDT240.000.010.000.030.00-38679203.13%
BYND200717C002450002020-07-13 11:05AM EDT245.000.020.000.030.00-141,162209.38%
BYND200717C002500002020-07-13 12:31PM EDT250.000.020.000.030.00-1521,349214.06%
BYND200717C002550002020-07-13 11:21AM EDT255.000.010.000.120.00-1106250.78%
BYND200717C002600002020-07-14 9:49AM EDT260.000.020.000.000.00-118750.00%
BYND200717C002650002020-07-13 2:20PM EDT265.000.010.000.100.00-26319257.81%
BYND200717C002700002020-07-13 2:29PM EDT270.000.010.000.03-0.01-50.00%42,580234.38%
Opções de vendapara17 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BYND200717P000300002020-07-13 3:42PM EDT30.000.010.000.020.00-221,017456.25%
BYND200717P000350002020-07-14 11:34AM EDT35.000.010.000.010.00-201,074387.50%
BYND200717P000400002020-07-08 11:55AM EDT40.000.010.000.010.00-16820350.00%
BYND200717P000450002020-07-08 1:52PM EDT45.000.020.000.020.00-31,056331.25%
BYND200717P000500002020-07-10 9:38AM EDT50.000.020.000.020.00-2301,432300.00%
BYND200717P000550002020-07-09 11:15AM EDT55.000.020.000.020.00-101,379268.75%
BYND200717P000600002020-07-10 9:48AM EDT60.000.020.000.060.00-52,251271.88%
BYND200717P000650002020-07-13 12:24PM EDT65.000.010.000.040.00-4728234.38%
BYND200717P000700002020-07-13 10:14AM EDT70.000.020.000.060.00-142,432218.75%
BYND200717P000750002020-07-13 2:49PM EDT75.000.020.000.06-0.02-50.00%201,475195.31%
BYND200717P000800002020-07-13 2:27PM EDT80.000.020.000.07-0.01-33.33%11,623176.56%
BYND200717P000820002020-07-10 3:29PM EDT82.000.050.000.080.00-44170.31%
BYND200717P000830002020-07-10 1:03PM EDT83.000.040.000.110.00-11172.66%
BYND200717P000850002020-07-10 3:43PM EDT85.000.030.000.080.00-11,685157.81%
BYND200717P000860002020-07-10 2:17PM EDT86.000.040.000.130.00-11163.28%
BYND200717P000880002020-07-13 3:52PM EDT88.000.060.000.120.00-13153.13%
BYND200717P000890002020-07-14 12:40PM EDT89.000.060.040.07+0.02+50.00%927147.66%
BYND200717P000900002020-07-14 12:22PM EDT90.000.030.040.09-0.12-80.00%253,515146.48%
BYND200717P000910002020-07-14 12:37PM EDT91.000.070.060.09+0.01+16.67%927144.92%
BYND200717P000920002020-07-13 2:42PM EDT92.000.030.070.090.00-2837142.19%
BYND200717P000930002020-07-13 2:27PM EDT93.000.080.080.100.00-2223140.23%
BYND200717P000940002020-07-14 11:20AM EDT94.000.110.080.11+0.04+57.14%3922137.11%
BYND200717P000950002020-07-14 12:31PM EDT95.000.080.090.12-0.01-11.11%213,252134.77%
BYND200717P000960002020-07-13 10:07AM EDT96.000.100.090.12+0.02+25.00%113130.86%
BYND200717P000970002020-07-13 3:53PM EDT97.000.110.100.130.00-15460128.32%
BYND200717P000980002020-07-13 1:28PM EDT98.000.090.110.130.00-730125.00%
BYND200717P000990002020-07-14 10:19AM EDT99.000.120.070.14+0.02+20.00%3169118.36%
BYND200717P001000002020-07-14 12:29PM EDT100.000.130.120.14+0.02+18.18%2345,332117.97%
BYND200717P001010002020-07-14 12:41PM EDT101.000.120.070.16-0.01-7.69%1536111.72%
BYND200717P001020002020-07-13 9:51AM EDT102.000.140.100.180.00-3340111.13%
BYND200717P001030002020-07-13 2:39PM EDT103.000.170.120.17+0.03+21.43%1136107.62%
BYND200717P001040002020-07-13 1:47PM EDT104.000.160.160.18+0.03+23.08%1022106.45%
BYND200717P001050002020-07-14 12:41PM EDT105.000.180.170.19-0.02-10.00%451,767103.32%
BYND200717P001060002020-07-14 10:23AM EDT106.000.190.170.21-0.02-9.52%124100.00%
BYND200717P001070002020-07-14 10:48AM EDT107.000.210.190.23-0.02-8.70%532197.66%
BYND200717P001080002020-07-14 12:55PM EDT108.000.220.210.25-0.08-26.67%152495.02%
BYND200717P001090002020-07-13 3:34PM EDT109.000.250.240.29-0.08-24.24%322493.36%
BYND200717P001100002020-07-14 1:00PM EDT110.000.270.270.30-0.14-34.15%4303,22490.33%
BYND200717P001110002020-07-13 3:58PM EDT111.000.400.300.35-0.07-14.89%245488.48%
BYND200717P001120002020-07-13 2:19PM EDT112.000.480.350.390.00-846686.52%
BYND200717P001130002020-07-14 11:10AM EDT113.000.390.400.45-0.15-27.78%3134484.77%
BYND200717P001140002020-07-14 12:49PM EDT114.000.420.470.52-0.32-43.24%2131483.30%
BYND200717P001150002020-07-14 12:39PM EDT115.000.530.550.59-0.36-40.45%3373,68881.54%
BYND200717P001160002020-07-14 12:54PM EDT116.000.620.640.70-0.39-38.61%6836080.37%
BYND200717P001170002020-07-14 12:20PM EDT117.000.680.750.82-0.47-40.87%8615679.15%
BYND200717P001180002020-07-14 12:40PM EDT118.000.850.890.96-0.50-37.04%6051978.17%
BYND200717P001190002020-07-14 12:41PM EDT119.001.021.051.11-0.60-37.04%28042177.00%
BYND200717P001200002020-07-14 1:00PM EDT120.001.311.211.34-0.59-31.05%2,6393,71576.27%
BYND200717P001210002020-07-14 12:34PM EDT121.001.431.471.55-0.75-34.40%1731,14275.88%
BYND200717P001220002020-07-14 12:58PM EDT122.001.761.691.80-0.63-26.36%32042574.76%
BYND200717P001230002020-07-14 12:40PM EDT123.001.912.022.12-0.94-32.98%10839374.90%
BYND200717P001240002020-07-14 12:14PM EDT124.002.312.352.45-0.99-30.00%14925574.34%
BYND200717P001250002020-07-14 12:58PM EDT125.002.842.772.84-0.96-25.26%1,8403,65974.56%
BYND200717P001260002020-07-14 12:59PM EDT126.003.203.153.35-1.05-24.71%55729174.73%
BYND200717P001270002020-07-14 12:58PM EDT127.003.793.703.85-1.07-22.02%25823075.68%
BYND200717P001280002020-07-14 12:59PM EDT128.004.264.254.40-1.13-20.96%37563876.32%
BYND200717P001290002020-07-14 12:50PM EDT129.004.384.755.00-1.61-26.88%1651,32776.22%
BYND200717P001300002020-07-14 12:31PM EDT130.005.175.355.60-1.43-21.67%2222,60876.37%
BYND200717P001310002020-07-14 12:34PM EDT131.005.905.906.35-1.50-20.27%2618376.76%
BYND200717P001320002020-07-14 11:50AM EDT132.006.006.807.10-1.70-22.08%1047380.01%
BYND200717P001330002020-07-14 12:34PM EDT133.007.507.457.80-1.02-11.97%3151979.64%
BYND200717P001340002020-07-14 11:45AM EDT134.007.188.308.65-2.57-26.36%1739182.42%
BYND200717P001350002020-07-14 12:39PM EDT135.008.979.159.50-1.57-14.90%521,48584.77%
BYND200717P001360002020-07-13 2:52PM EDT136.0010.409.6510.400.00-58363583.15%
BYND200717P001370002020-07-14 12:51PM EDT137.0010.3710.6511.35+0.87+9.16%1338087.65%
BYND200717P001380002020-07-13 12:47PM EDT138.0011.4511.5512.05+1.70+17.44%1253987.45%
BYND200717P001390002020-07-13 3:28PM EDT139.0012.7712.4512.90+0.46+3.74%137188.72%
BYND200717P001400002020-07-14 11:55AM EDT140.0012.9513.5514.05-1.80-12.20%862,59996.73%
BYND200717P001410002020-07-13 3:19PM EDT141.0015.7014.3514.85+1.75+12.54%159295.46%
BYND200717P001420002020-07-13 12:47PM EDT142.0016.1915.0515.70+3.30+25.60%1227392.58%
BYND200717P001430002020-07-14 11:23AM EDT143.0015.6616.0016.75-0.40-2.49%236296.63%
BYND200717P001440002020-07-13 12:10PM EDT144.0015.7216.9017.70+0.36+2.34%312797.95%
BYND200717P001450002020-07-14 12:54PM EDT145.0017.7318.1018.75-0.84-4.52%501,321106.20%
BYND200717P001460002020-07-13 1:12PM EDT146.0018.9418.8019.50+2.49+15.14%130999.71%
BYND200717P001470002020-07-13 11:43AM EDT147.0019.4019.8520.80+1.23+6.77%254110.16%
BYND200717P001480002020-07-13 9:44AM EDT148.0017.7120.7521.600.00-1056107.86%
BYND200717P001490002020-07-10 11:13AM EDT149.0015.9621.6022.800.00-365112.40%
BYND200717P001500002020-07-14 12:54PM EDT150.0022.6122.8523.50-1.61-6.65%181,890114.75%
BYND200717P001525002020-07-13 1:05PM EDT152.5022.0525.1525.950.00-2108117.29%
BYND200717P001550002020-07-13 3:13PM EDT155.0027.4527.5028.45-1.70-5.83%4421121.09%
BYND200717P001575002020-07-13 2:11PM EDT157.5029.0030.3531.150.00-368142.68%
BYND200717P001600002020-07-13 12:46PM EDT160.0029.8432.6533.350.00-18675137.31%
BYND200717P001625002020-07-13 10:49AM EDT162.5032.3034.9536.150.00-3140147.36%
BYND200717P001650002020-07-13 9:43AM EDT165.0037.4937.6538.45+4.43+13.40%7660154.39%
BYND200717P001675002020-07-07 11:53AM EDT167.5026.6539.7041.050.00-236149.51%
BYND200717P001700002020-07-13 12:05PM EDT170.0040.5842.4543.600.00-15499166.41%
BYND200717P001725002020-07-06 10:25AM EDT172.5031.6943.6045.900.00-36193.85%
BYND200717P001750002020-07-08 9:33AM EDT175.0046.6047.4548.50+14.65+45.85%1131175.78%
BYND200717P001775002020-06-30 12:00PM EDT177.5049.3549.7050.80+4.90+11.02%233162.50%
BYND200717P001800002020-06-30 10:21AM EDT180.0048.4052.0053.550.00-369170.70%
BYND200717P001825002020-06-22 12:39PM EDT182.5027.0554.3056.100.00--21167.58%
BYND200717P001850002020-07-13 3:06PM EDT185.0057.3057.3058.400.00-3275188.87%
BYND200717P001900002020-07-14 10:31AM EDT190.0062.4061.6563.55+7.65+13.97%128166.02%
BYND200717P001950002020-06-22 11:25AM EDT195.0059.7066.0068.550.00-2040258.20%
BYND200717P002000002020-07-02 1:20PM EDT200.0059.5072.4073.500.00-141229.49%
BYND200717P002050002020-07-01 3:21PM EDT205.0063.9075.5080.200.00-1021229.69%
BYND200717P002100002020-06-17 11:27AM EDT210.0049.2581.7083.450.00-155193.75%
BYND200717P002150002020-07-01 3:21PM EDT215.0073.8086.2588.500.00-1576298.34%
BYND200717P002200002020-07-01 9:45AM EDT220.0071.2391.2593.400.00-431301.95%
BYND200717P002250002020-06-22 12:43PM EDT225.0064.7096.6598.500.00-111216.41%
BYND200717P002300002020-06-30 12:12PM EDT230.0095.30100.75105.000.00-51276.37%
BYND200717P002350002020-06-18 10:04AM EDT235.0078.95106.35108.450.00-116332.62%
BYND200717P002400002020-06-15 3:43PM EDT240.0087.45112.30113.500.00-77295.12%
BYND200717P002450002020-06-30 12:00PM EDT245.00111.40116.95118.500.00-11278.91%
BYND200717P002500002020-06-18 10:04AM EDT250.00124.55122.05123.45+31.00+33.14%321290.23%
BYND200717P002550002020-06-22 6:42PM EDT255.00124.85126.30128.400.00-212362.50%
BYND200717P002600002020-07-14 9:49AM EDT260.00132.45132.20133.55+16.50+14.23%11321.68%
BYND200717P002650002020-06-22 6:42PM EDT265.00127.40135.85139.800.00-322321.88%
BYND200717P002700002020-06-22 6:42PM EDT270.00117.05142.10143.450.00-31321.09%