Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,28 +0,29 (+0,37%) OURO
2.315,50 -6,80 (-0,29%) Bitcoin USD
61.377,76 -1.245,07 (-1,99%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:8.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00008000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.03 | 1.02 | 1.04 | -0.02 | -1.90% | 1,632 | 2,548 | 385.94% |
| BYND240517C00008000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.18 | 1.17 | 1.23 | -0.03 | -2.48% | 4,948 | 4,653 | 216.02% |
| BYND240524C00008000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 1.26 | 1.21 | 1.46 | +0.02 | +1.61% | 95 | 65 | 182.42% |
| BYND240531C00008000 | 2024-05-08 3:21PM EDT | 2024-05-31 | 1.36 | 1.05 | 1.53 | +0.11 | +8.80% | 22 | 49 | 146.48% |
| BYND240607C00008000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 1.29 | 1.14 | 1.45 | +0.04 | +3.20% | 96 | 15 | 128.71% |
| BYND240614C00008000 | 2024-05-08 12:48PM EDT | 2024-06-14 | 1.34 | 1.26 | 1.54 | -0.06 | -4.29% | 71 | 107 | 126.37% |
| BYND240621C00008000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.41 | 1.33 | 1.40 | +0.04 | +2.92% | 1,156 | 3,341 | 112.70% |
| BYND240816C00008000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 1.65 | 1.51 | 1.80 | -0.12 | -6.78% | 34 | 2,596 | 92.38% |
| BYND241115C00008000 | 2024-05-07 12:58PM EDT | 2024-11-15 | 1.93 | 1.70 | 2.28 | 0.00 | - | 1 | 62 | 81.64% |
| BYND251219C00008000 | 2024-05-08 3:46PM EDT | 2025-12-19 | 2.50 | 2.32 | 2.51 | +0.01 | +0.40% | 1 | 2,765 | 57.37% |
| BYND260116C00008000 | 2024-05-08 1:28PM EDT | 2026-01-16 | 2.50 | 2.50 | 3.35 | +0.01 | +0.40% | 80 | 1,927 | 69.24% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00008000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.88 | 0.87 | 0.90 | +0.06 | +7.32% | 3,193 | 1,716 | 414.06% |
| BYND240517P00008000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.23 | 1.18 | 1.27 | +0.09 | +7.89% | 1,001 | 2,120 | 263.28% |
| BYND240524P00008000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 1.40 | 1.27 | 1.41 | +0.05 | +3.70% | 54 | 24 | 214.84% |
| BYND240531P00008000 | 2024-05-08 1:15PM EDT | 2024-05-31 | 1.30 | 1.31 | 1.62 | -0.16 | -10.96% | 3 | 124 | 195.12% |
| BYND240607P00008000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 1.64 | 1.50 | 1.69 | +0.11 | +7.19% | 51 | 13 | 185.35% |
| BYND240621P00008000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.79 | 1.73 | 1.82 | +0.01 | +0.56% | 1,152 | 4,254 | 169.73% |
| BYND240816P00008000 | 2024-05-08 2:38PM EDT | 2024-08-16 | 2.70 | 2.41 | 2.83 | +0.03 | +1.12% | 1 | 709 | 166.02% |
| BYND241115P00008000 | 2024-05-07 1:24PM EDT | 2024-11-15 | 3.50 | 3.30 | 3.85 | 0.00 | - | 11 | 45 | 166.89% |
| BYND251219P00008000 | 2024-05-08 3:45PM EDT | 2025-12-19 | 5.45 | 5.25 | 5.75 | 0.00 | - | 5 | 1,589 | 160.25% |
| BYND260116P00008000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 5.60 | 5.50 | 5.80 | 0.00 | - | 6 | 774 | 162.70% |
© 2024 Yahoo. Todos os direitos reservados.