Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Symbol Overview

Etats-Unis|Canada
English|French

Beyond Meat Inc

(NASDAQ: BYND)
Ajouter à Portefeuille
+1.51 (+2.29%)
en date du Apr 7, 2020

  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
30.00 Call BYND|20200409|30.00C 04/09/20 0.00 0.00 35.10 39.80 0
Put BYND|20200409|30.00P 04/09/20 0.01 -0.02 0.00 0.02 20
35.00 Call BYND|20200409|35.00C 04/09/20 39.50 5.75 30.10 34.80 4
Put BYND|20200409|35.00P 04/09/20 0.01 -0.02 0.00 0.02 5
40.00 Call BYND|20200409|40.00C 04/09/20 19.10 19.10 25.10 29.80 2
Put BYND|20200409|40.00P 04/09/20 0.01 0.00 0.01 0.03 17
45.00 Call BYND|20200409|45.00C 04/09/20 22.85 5.90 20.10 24.80 2
Put BYND|20200409|45.00P 04/09/20 0.03 -0.02 0.01 0.05 10
46.00 Call BYND|20200409|46.00C 04/09/20 19.35 3.45 19.10 23.80 2
Put BYND|20200409|46.00P 04/09/20 0.04 -0.02 0.02 0.06 3
47.00 Call BYND|20200409|47.00C 04/09/20 21.85 3.75 18.10 22.80 2
Put BYND|20200409|47.00P 04/09/20 0.03 -0.04 0.01 0.30 15
48.00 Call BYND|20200409|48.00C 04/09/20 11.90 11.90 17.10 21.80 4
Put BYND|20200409|48.00P 04/09/20 0.05 -0.02 0.01 0.06 28
49.00 Call BYND|20200409|49.00C 04/09/20 18.45 11.34 16.10 20.80 2
Put BYND|20200409|49.00P 04/09/20 0.05 -0.06 0.01 0.05 19
50.00 Call BYND|20200409|50.00C 04/09/20 15.50 5.20 15.10 19.80 3
Put BYND|20200409|50.00P 04/09/20 0.07 -0.07 0.06 0.08 98
51.00 Call BYND|20200409|51.00C 04/09/20 7.35 -2.40 14.10 18.80 1
Put BYND|20200409|51.00P 04/09/20 0.10 -0.08 0.00 0.25 15
52.00 Call BYND|20200409|52.00C 04/09/20 7.15 -6.15 13.10 17.80 5
Put BYND|20200409|52.00P 04/09/20 0.09 -0.04 0.05 0.26 11
53.00 Call BYND|20200409|53.00C 04/09/20 14.60 3.45 13.90 14.90 17
Put BYND|20200409|53.00P 04/09/20 0.10 -0.09 0.02 0.11 25
54.00 Call BYND|20200409|54.00C 04/09/20 6.45 0.10 11.10 15.80 18
Put BYND|20200409|54.00P 04/09/20 0.12 -0.12 0.04 0.33 6
55.00 Call BYND|20200409|55.00C 04/09/20 13.00 2.10 12.15 13.40 12
Put BYND|20200409|55.00P 04/09/20 0.12 -0.18 0.10 0.21 82
55.50 Call BYND|20200409|55.50C 04/09/20 10.27 4.68 9.70 14.40 9
Put BYND|20200409|55.50P 04/09/20 0.20 -1.32 0.00 0.37 6
56.00 Call BYND|20200409|56.00C 04/09/20 5.45 0.71 9.30 14.00 8
Put BYND|20200409|56.00P 04/09/20 0.17 -0.22 0.05 0.23 247
56.50 Call BYND|20200409|56.50C 04/09/20 5.10 5.10 8.70 13.40 9
Put BYND|20200409|56.50P 04/09/20 0.15 -0.19 0.11 0.23 21
57.00 Call BYND|20200409|57.00C 04/09/20 11.00 3.25 9.80 13.00 2
Put BYND|20200409|57.00P 04/09/20 0.24 -0.20 0.13 0.28 36
57.50 Call BYND|20200409|57.50C 04/09/20 10.40 3.95 7.70 12.40 1
Put BYND|20200409|57.50P 04/09/20 0.18 -0.26 0.16 0.27 62
58.00 Call BYND|20200409|58.00C 04/09/20 10.20 2.00 7.30 12.00 2
Put BYND|20200409|58.00P 04/09/20 0.28 -0.24 0.18 0.29 171
58.50 Call BYND|20200409|58.50C 04/09/20 9.45 1.25 6.90 11.60 2
Put BYND|20200409|58.50P 04/09/20 0.30 -0.19 0.20 0.37 6
59.00 Call BYND|20200409|59.00C 04/09/20 9.35 2.65 6.30 11.00 2
Put BYND|20200409|59.00P 04/09/20 0.35 -0.25 0.24 0.41 95
59.50 Call BYND|20200409|59.50C 04/09/20 7.15 4.05 5.95 10.60 20
Put BYND|20200409|59.50P 04/09/20 0.35 -0.26 0.29 0.41 18
60.00 Call BYND|20200409|60.00C 04/09/20 7.57 0.97 6.35 8.30 12
Put BYND|20200409|60.00P 04/09/20 0.40 -0.33 0.33 0.44 1,679
60.50 Call BYND|20200409|60.50C 04/09/20 6.30 3.80 6.80 7.80 44
Put BYND|20200409|60.50P 04/09/20 0.42 -0.28 0.36 0.54 42
61.00 Call BYND|20200409|61.00C 04/09/20 6.65 0.73 6.50 7.20 4
Put BYND|20200409|61.00P 04/09/20 0.58 -0.32 0.40 0.77 50
61.50 Call BYND|20200409|61.50C 04/09/20 6.00 0.65 6.00 7.15 1
Put BYND|20200409|61.50P 04/09/20 0.65 -0.37 0.46 0.90 6
62.00 Call BYND|20200409|62.00C 04/09/20 6.00 1.17 5.65 6.70 319
Put BYND|20200409|62.00P 04/09/20 0.58 -0.48 0.52 0.71 134
62.50 Call BYND|20200409|62.50C 04/09/20 5.25 0.35 5.10 6.00 13
Put BYND|20200409|62.50P 04/09/20 0.75 -0.41 0.59 0.96 50
63.00 Call BYND|20200409|63.00C 04/09/20 5.83 1.43 4.75 5.80 16
Put BYND|20200409|63.00P 04/09/20 0.75 -0.56 0.52 0.80 116
63.50 Call BYND|20200409|63.50C 04/09/20 4.35 0.55 4.45 5.35 34
Put BYND|20200409|63.50P 04/09/20 0.88 -0.56 0.82 1.00 25
64.00 Call BYND|20200409|64.00C 04/09/20 3.90 0.45 4.00 5.80 60
Put BYND|20200409|64.00P 04/09/20 0.98 -0.59 0.86 1.25 136
65.00 Call BYND|20200409|65.00C 04/09/20 3.25 0.40 2.52 3.75 563
Put BYND|20200409|65.00P 04/09/20 1.29 -0.52 0.60 1.28 599
65.50 Call BYND|20200409|65.50C 04/09/20 3.20 0.44 2.02 3.35 128
Put BYND|20200409|65.50P 04/09/20 1.30 -0.64 1.22 1.66 73
66.00 Call BYND|20200409|66.00C 04/09/20 2.75 0.49 2.66 3.10 96
Put BYND|20200409|66.00P 04/09/20 1.54 -0.59 0.63 1.61 100
66.50 Call BYND|20200409|66.50C 04/09/20 2.38 0.45 1.45 2.73 164
Put BYND|20200409|66.50P 04/09/20 1.95 -0.51 1.54 1.78 586
67.00 Call BYND|20200409|67.00C 04/09/20 2.15 0.45 1.98 2.67 212
Put BYND|20200409|67.00P 04/09/20 1.89 -0.78 0.72 1.97 165
67.50 Call BYND|20200409|67.50C 04/09/20 1.61 0.09 1.80 2.13 106
Put BYND|20200409|67.50P 04/09/20 2.16 -0.69 1.94 2.23 193
68.00 Call BYND|20200409|68.00C 04/09/20 1.60 0.30 1.45 1.93 337
Put BYND|20200409|68.00P 04/09/20 2.63 -0.57 1.59 2.47 244
68.50 Call BYND|20200409|68.50C 04/09/20 1.35 0.25 0.20 1.59 176
Put BYND|20200409|68.50P 04/09/20 2.71 -0.99 2.44 2.75 73
69.00 Call BYND|20200409|69.00C 04/09/20 1.30 0.23 0.94 1.93 461
Put BYND|20200409|69.00P 04/09/20 2.80 -0.85 0.97 3.10 127
69.50 Call BYND|20200409|69.50C 04/09/20 0.96 0.18 0.65 1.71 146
Put BYND|20200409|69.50P 04/09/20 3.30 -1.40 3.00 4.15 101
70.00 Call BYND|20200409|70.00C 04/09/20 0.99 0.31 0.84 1.20 1,162
Put BYND|20200409|70.00P 04/09/20 3.45 -1.75 2.88 4.45 190
70.50 Call BYND|20200409|70.50C 04/09/20 0.75 0.20 0.50 1.11 195
Put BYND|20200409|70.50P 04/09/20 3.80 3.80 3.20 4.20 57
71.00 Call BYND|20200409|71.00C 04/09/20 0.67 0.20 0.30 0.75 337
Put BYND|20200409|71.00P 04/09/20 4.55 -1.25 3.70 4.60 17
71.50 Call BYND|20200409|71.50C 04/09/20 0.54 0.11 0.47 0.65 142
Put BYND|20200409|71.50P 04/09/20 3.85 -2.40 4.35 5.15 13
72.00 Call BYND|20200409|72.00C 04/09/20 0.43 0.04 0.38 0.64 321
Put BYND|20200409|72.00P 04/09/20 4.70 -1.35 4.70 5.55 13
72.50 Call BYND|20200409|72.50C 04/09/20 0.40 0.10 0.31 0.45 144
Put BYND|20200409|72.50P 04/09/20 5.90 -6.90 5.15 6.00 14
73.00 Call BYND|20200409|73.00C 04/09/20 0.30 0.01 0.28 0.38 360
Put BYND|20200409|73.00P 04/09/20 6.45 -0.50 5.20 6.30 23
74.00 Call BYND|20200409|74.00C 04/09/20 0.23 0.02 0.19 0.29 1,288
Put BYND|20200409|74.00P 04/09/20 6.75 -8.85 5.50 7.45 3
75.00 Call BYND|20200409|75.00C 04/09/20 0.16 0.01 0.05 0.22 228
Put BYND|20200409|75.00P 04/09/20 8.63 -1.12 5.30 10.20 4
76.00 Call BYND|20200409|76.00C 04/09/20 0.18 0.06 0.08 0.18 117
Put BYND|20200409|76.00P 04/09/20 7.75 -9.85 6.30 11.00 8
77.00 Call BYND|20200409|77.00C 04/09/20 0.12 0.02 0.00 0.13 134
Put BYND|20200409|77.00P 04/09/20 17.45 -2.05 7.30 12.00 29
77.50 Call BYND|20200409|77.50C 04/09/20 0.10 0.00 0.00 0.16 105
Put BYND|20200409|77.50P 04/09/20 11.25 -8.70 7.70 10.85 4
78.00 Call BYND|20200409|78.00C 04/09/20 0.10 0.00 0.05 0.31 4
Put BYND|20200409|78.00P 04/09/20 10.50 -8.05 8.30 13.00 2
78.50 Call BYND|20200409|78.50C 04/09/20 0.21 0.14 0.00 0.35 3
Put BYND|20200409|78.50P 04/09/20 12.10 -7.50 8.70 13.40 3
79.00 Call BYND|20200409|79.00C 04/09/20 0.10 0.02 0.00 0.11 4
Put BYND|20200409|79.00P 04/09/20 12.45 -2.10 9.30 14.00 2
80.00 Call BYND|20200409|80.00C 04/09/20 0.05 -0.03 0.00 0.08 62
Put BYND|20200409|80.00P 04/09/20 12.16 -2.30 10.30 15.00 10
81.00 Call BYND|20200409|81.00C 04/09/20 0.36 -0.13 0.00 0.08 31
Put BYND|20200409|81.00P 04/09/20 13.35 3.05 12.50 16.20 5
81.50 Call BYND|20200409|81.50C 04/09/20 0.06 0.01 0.03 0.12 26
Put BYND|20200409|81.50P 04/09/20 18.10 3.80 11.70 16.40 1
82.00 Call BYND|20200409|82.00C 04/09/20 0.05 0.02 0.03 0.30 22
Put BYND|20200409|82.00P 04/09/20 19.70 -4.20 12.30 17.00 5
82.50 Call BYND|20200409|82.50C 04/09/20 0.04 -0.02 0.00 0.07 5
Put BYND|20200409|82.50P 04/09/20 15.15 -8.00 12.70 17.40 5
83.00 Call BYND|20200409|83.00C 04/09/20 0.04 -0.01 0.00 0.30 6
Put BYND|20200409|83.00P 04/09/20 16.10 -2.90 14.40 16.55 8
83.50 Call BYND|20200409|83.50C 04/09/20 0.04 -0.01 0.00 0.30 5
Put BYND|20200409|83.50P 04/09/20 15.60 -3.50 13.70 18.40 3
84.00 Call BYND|20200409|84.00C 04/09/20 0.05 0.02 0.00 0.06 15
Put BYND|20200409|84.00P 04/09/20 17.15 17.15 14.30 19.00 5
85.00 Call BYND|20200409|85.00C 04/09/20 0.04 -0.01 0.02 0.06 9
Put BYND|20200409|85.00P 04/09/20 21.93 -5.22 15.30 20.00 1
86.00 Call BYND|20200409|86.00C 04/09/20 0.04 -0.08 0.00 0.16 3
Put BYND|20200409|86.00P 04/09/20 25.00 4.00 16.30 21.00 2
86.50 Call BYND|20200409|86.50C 04/09/20 0.05 -0.05 0.00 0.08 11
Put BYND|20200409|86.50P 04/09/20 18.00 -2.45 16.70 21.40 4
87.00 Call BYND|20200409|87.00C 04/09/20 0.06 -0.18 0.00 0.05 35
Put BYND|20200409|87.00P 04/09/20 25.30 3.50 17.30 22.00 2
87.50 Call BYND|20200409|87.50C 04/09/20 0.05 -0.08 0.00 0.05 6
Put BYND|20200409|87.50P 04/09/20 20.60 20.60 17.70 22.40 3
88.00 Call BYND|20200409|88.00C 04/09/20 0.04 0.00 0.02 0.25 3
Put BYND|20200409|88.00P 04/09/20 21.55 21.55 18.30 23.00 2
88.50 Call BYND|20200409|88.50C 04/09/20 0.03 -0.11 0.00 0.25 4
Put BYND|20200409|88.50P 04/09/20 20.05 -10.15 18.70 23.40 5
89.00 Call BYND|20200409|89.00C 04/09/20 0.02 -0.11 0.00 0.25 6
Put BYND|20200409|89.00P 04/09/20 30.20 6.35 19.30 24.00 7
90.00 Call BYND|20200409|90.00C 04/09/20 0.02 -0.03 0.02 0.04 5
Put BYND|20200409|90.00P 04/09/20 24.80 -1.20 20.10 25.00 5
91.00 Call BYND|20200409|91.00C 04/09/20 0.05 -0.03 0.02 0.25 37
Put BYND|20200409|91.00P 04/09/20 31.00 31.00 21.30 26.00 1
93.00 Call BYND|20200409|93.00C 04/09/20 0.04 -0.07 0.00 0.25 20
Put BYND|20200409|93.00P 04/09/20 34.70 3.84 23.35 27.95 5
94.00 Call BYND|20200409|94.00C 04/09/20 0.02 -0.08 0.00 0.25 1
Put BYND|20200409|94.00P 04/09/20 21.00 6.95 24.10 29.00 4
95.00 Call BYND|20200409|95.00C 04/09/20 0.03 -0.01 0.00 0.04 2
Put BYND|20200409|95.00P 04/09/20 29.44 -7.71 25.50 29.70 5
96.00 Call BYND|20200409|96.00C 04/09/20 1.26 -2.09 0.00 0.25 2
Put BYND|20200409|96.00P 04/09/20 29.40 20.80 26.30 31.00 3
96.50 Call BYND|20200409|96.50C 04/09/20 0.10 -1.00 0.00 0.25 20
Put BYND|20200409|96.50P 04/09/20 30.75 1.45 26.70 31.40 2
97.00 Call BYND|20200409|97.00C 04/09/20 0.00 0.00 0.00 0.25 0
Put BYND|20200409|97.00P 04/09/20 28.85 -2.75 27.35 31.95 1
97.50 Call BYND|20200409|97.50C 04/09/20 1.25 1.25 0.00 0.21 20
Put BYND|20200409|97.50P 04/09/20 37.95 37.95 27.70 32.40 1
98.00 Call BYND|20200409|98.00C 04/09/20 1.19 -0.29 0.00 0.25 1
Put BYND|20200409|98.00P 04/09/20 30.95 -2.13 28.50 33.00 1
98.50 Call BYND|20200409|98.50C 04/09/20 5.02 5.02 0.00 0.22 3
Put BYND|20200409|98.50P 04/09/20 39.55 0.55 28.70 33.40 1
99.50 Call BYND|20200409|99.50C 04/09/20 0.02 -0.04 0.00 0.25 4
Put BYND|20200409|99.50P 04/09/20 31.55 13.85 29.70 34.40 1
100.00 Call BYND|20200409|100.00C 04/09/20 0.02 -0.18 0.00 0.01 10
Put BYND|20200409|100.00P 04/09/20 36.25 -4.82 30.10 33.70 1
101.00 Call BYND|20200409|101.00C 04/09/20 0.03 -0.02 0.00 0.25 1
Put BYND|20200409|101.00P 04/09/20 37.20 4.05 31.60 35.50 3
102.00 Call BYND|20200409|102.00C 04/09/20 2.04 -5.81 0.00 0.25 20
Put BYND|20200409|102.00P 04/09/20 37.45 2.15 32.45 36.85 3
103.00 Call BYND|20200409|103.00C 04/09/20 0.67 -4.68 0.00 0.25 1
Put BYND|20200409|103.00P 04/09/20 0.00 0.00 33.40 37.90 0
104.00 Call BYND|20200409|104.00C 04/09/20 0.64 -6.61 0.00 0.25 1
Put BYND|20200409|104.00P 04/09/20 0.00 0.00 34.40 38.90 0
105.00 Call BYND|20200409|105.00C 04/09/20 0.01 -0.25 0.00 0.04 1
Put BYND|20200409|105.00P 04/09/20 0.00 0.00 35.50 39.55 0
106.00 Call BYND|20200409|106.00C 04/09/20 6.05 2.70 0.00 0.04 3
Put BYND|20200409|106.00P 04/09/20 0.00 0.00 36.50 40.70 0
107.00 Call BYND|20200409|107.00C 04/09/20 2.60 0.05 0.00 0.22 1
Put BYND|20200409|107.00P 04/09/20 0.00 0.00 37.65 41.50 0
108.00 Call BYND|20200409|108.00C 04/09/20 0.05 -5.60 0.00 0.04 1
Put BYND|20200409|108.00P 04/09/20 42.00 -2.99 38.45 42.80 1
109.00 Call BYND|20200409|109.00C 04/09/20 1.70 -2.50 0.00 0.21 1
Put BYND|20200409|109.00P 04/09/20 49.95 8.05 39.35 43.75 10
110.00 Call BYND|20200409|110.00C 04/09/20 0.49 0.29 0.00 0.04 70
Put BYND|20200409|110.00P 04/09/20 43.10 -8.95 40.50 45.00 1
111.00 Call BYND|20200409|111.00C 04/09/20 0.04 -1.90 0.00 0.21 3
Put BYND|20200409|111.00P 04/09/20 52.00 5.30 41.50 45.90 11
112.00 Call BYND|20200409|112.00C 04/09/20 3.22 3.22 0.00 0.22 4
Put BYND|20200409|112.00P 04/09/20 47.00 8.58 42.40 46.70 2
113.00 Call BYND|20200409|113.00C 04/09/20 0.15 -0.16 0.00 0.01 1
Put BYND|20200409|113.00P 04/09/20 47.85 2.15 43.40 47.75 1
114.00 Call BYND|20200409|114.00C 04/09/20 0.00 0.00 0.00 0.21 0
Put BYND|20200409|114.00P 04/09/20 47.00 47.00 44.35 48.95 4
115.00 Call BYND|20200409|115.00C 04/09/20 0.00 0.00 0.00 0.21 0
Put BYND|20200409|115.00P 04/09/20 48.45 48.45 45.45 49.80 3
116.00 Call BYND|20200409|116.00C 04/09/20 1.36 -1.14 0.00 0.18 8
Put BYND|20200409|116.00P 04/09/20 57.70 0.50 46.35 51.00 2
117.00 Call BYND|20200409|117.00C 04/09/20 1.28 -1.45 0.00 0.22 7
Put BYND|20200409|117.00P 04/09/20 52.70 52.70 48.40 51.95 4
118.00 Call BYND|20200409|118.00C 04/09/20 0.00 0.00 0.00 0.22 0
Put BYND|20200409|118.00P 04/09/20 60.15 9.50 48.10 52.95 1
119.00 Call BYND|20200409|119.00C 04/09/20 2.45 2.45 0.00 0.04 1
Put BYND|20200409|119.00P 04/09/20 53.50 53.50 49.50 53.60 1
120.00 Call BYND|20200409|120.00C 04/09/20 0.15 -0.30 0.00 0.22 70
Put BYND|20200409|120.00P 04/09/20 0.00 0.00 50.45 54.75 0
121.00 Call BYND|20200409|121.00C 04/09/20 0.77 -1.31 0.00 0.04 5
Put BYND|20200409|121.00P 04/09/20 0.00 0.00 51.50 55.80 0
122.00 Call BYND|20200409|122.00C 04/09/20 0.20 -0.52 0.00 0.22 1
Put BYND|20200409|122.00P 04/09/20 63.85 7.65 52.45 56.70 1
123.00 Call BYND|20200409|123.00C 04/09/20 0.10 -6.95 0.00 0.17 1
Put BYND|20200409|123.00P 04/09/20 57.90 57.90 53.45 57.90 1
124.00 Call BYND|20200409|124.00C 04/09/20 0.00 0.00 0.00 0.17 0
Put BYND|20200409|124.00P 04/09/20 0.00 0.00 54.45 57.85 0
125.00 Call BYND|20200409|125.00C 04/09/20 0.00 0.00 0.00 0.21 0
Put BYND|20200409|125.00P 04/09/20 66.90 10.40 55.55 59.75 1
126.00 Call BYND|20200409|126.00C 04/09/20 0.00 0.00 0.00 0.04 0
Put BYND|20200409|126.00P 04/09/20 59.35 27.35 56.65 60.60 4
127.00 Call BYND|20200409|127.00C 04/09/20 0.53 0.53 0.00 0.05 10
Put BYND|20200409|127.00P 04/09/20 0.00 0.00 57.35 61.60 0
130.00 Call BYND|20200409|130.00C 04/09/20 1.44 1.44 0.00 0.04 1
Put BYND|20200409|130.00P 04/09/20 62.80 -0.20 60.55 64.80 2
135.00 Call BYND|20200409|135.00C 04/09/20 0.00 0.00 0.00 0.21 0
Put BYND|20200409|135.00P 04/09/20 67.70 67.70 65.55 69.75 5
140.00 Call BYND|20200409|140.00C 04/09/20 1.00 0.13 0.00 0.21 3
Put BYND|20200409|140.00P 04/09/20 78.85 2.65 70.45 74.85 1
145.00 Call BYND|20200409|145.00C 04/09/20 0.83 0.19 0.00 0.18 16
Put BYND|20200409|145.00P 04/09/20 83.25 83.25 75.35 79.90 5
150.00 Call BYND|20200409|150.00C 04/09/20 0.64 0.64 0.00 0.13 1
Put BYND|20200409|150.00P 04/09/20 86.55 86.55 81.40 84.95 4
155.00 Call BYND|20200409|155.00C 04/09/20 0.10 -0.02 0.00 0.25 1
Put BYND|20200409|155.00P 04/09/20 94.95 8.95 85.10 90.00 2