Mercado abrirá em 8 h 7 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,38 +0,27 (+0,35%) OURO
2.318,00 +9,40 (+0,41%) Bitcoin USD
64.114,64 +752,95 (+1,19%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00000500 | 2024-05-01 2:49PM EDT | 0.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00004000 | 2024-04-30 2:08PM EDT | 4.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND240510C00005500 | 2024-05-03 12:40PM EDT | 5.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND240510C00006500 | 2024-05-03 3:59PM EDT | 6.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BYND240510C00007000 | 2024-05-03 3:58PM EDT | 7.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BYND240510C00007500 | 2024-05-03 3:57PM EDT | 7.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 0.00% |
| BYND240510C00008000 | 2024-05-03 3:59PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 0.00% |
| BYND240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| BYND240510C00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| BYND240510C00009500 | 2024-05-03 3:46PM EDT | 9.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 25.00% |
| BYND240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 50.00% |
| BYND240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BYND240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| BYND240510C00011500 | 2024-05-03 3:53PM EDT | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| BYND240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 50.00% |
| BYND240510C00012500 | 2024-05-03 3:53PM EDT | 12.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| BYND240510C00013000 | 2024-05-03 3:45PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| BYND240510C00013500 | 2024-05-03 3:51PM EDT | 13.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| BYND240510C00015000 | 2024-05-01 11:50AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240510C00016000 | 2024-05-03 3:58PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510P00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240510P00004000 | 2024-05-03 2:30PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| BYND240510P00004500 | 2024-05-03 2:43PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BYND240510P00005000 | 2024-05-03 3:55PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| BYND240510P00005500 | 2024-05-03 3:55PM EDT | 5.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| BYND240510P00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| BYND240510P00006500 | 2024-05-03 3:58PM EDT | 6.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 50.00% |
| BYND240510P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 50.00% |
| BYND240510P00007500 | 2024-05-03 3:59PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| BYND240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| BYND240510P00008500 | 2024-05-03 3:57PM EDT | 8.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BYND240510P00009500 | 2024-05-03 9:30AM EDT | 9.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00010000 | 2024-05-02 3:24PM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BYND240510P00010500 | 2024-05-03 3:40PM EDT | 10.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240510P00011500 | 2024-05-03 3:49PM EDT | 11.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00013000 | 2024-05-03 3:24PM EDT | 13.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240510P00013500 | 2024-05-03 1:19PM EDT | 13.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.