Marchés français ouverture 59 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 056,92 +439,82 (+1,14 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 861,32 -334,28 (-1,74 %) Bitcoin EUR
64 155,63 -410,56 (-0,64 %)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00005000 | 2024-05-17 3:40PM EDT | 5.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND240531C00006000 | 2024-05-22 10:50AM EDT | 6.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531C00006500 | 2024-05-22 10:23AM EDT | 6.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240531C00007000 | 2024-05-22 3:57PM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| BYND240531C00007500 | 2024-05-22 3:57PM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| BYND240531C00008000 | 2024-05-22 3:58PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| BYND240531C00008500 | 2024-05-22 3:40PM EDT | 8.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| BYND240531C00009000 | 2024-05-22 3:57PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| BYND240531C00009500 | 2024-05-22 1:45PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| BYND240531C00010000 | 2024-05-22 3:35PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BYND240531C00010500 | 2024-05-22 12:36PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BYND240531C00011000 | 2024-05-22 3:49PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240531C00011500 | 2024-05-21 10:31AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240531C00012000 | 2024-05-20 3:36PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND240531C00012500 | 2024-05-22 11:59AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240531C00013000 | 2024-05-22 9:57AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240531C00014000 | 2024-05-21 12:42PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240531C00015000 | 2024-05-22 3:32PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND240531C00020000 | 2024-05-22 12:09PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00002500 | 2024-05-21 1:08PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| BYND240531P00003500 | 2024-05-13 3:10PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240531P00004000 | 2024-05-20 12:28PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BYND240531P00004500 | 2024-05-20 1:01PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| BYND240531P00005000 | 2024-05-22 1:11PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| BYND240531P00005500 | 2024-05-22 1:02PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BYND240531P00006000 | 2024-05-22 11:13AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BYND240531P00006500 | 2024-05-22 3:58PM EDT | 6.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| BYND240531P00007000 | 2024-05-22 3:57PM EDT | 7.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| BYND240531P00007500 | 2024-05-22 3:45PM EDT | 7.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240531P00008000 | 2024-05-22 11:51AM EDT | 8.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240531P00008500 | 2024-05-22 3:30PM EDT | 8.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND240531P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531P00009500 | 2024-05-15 2:56PM EDT | 9.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531P00010000 | 2024-05-21 2:49PM EDT | 10.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240531P00010500 | 2024-05-16 12:56PM EDT | 10.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240531P00011000 | 2024-05-22 10:21AM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531P00012000 | 2024-05-17 3:05PM EDT | 12.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BYND240531P00012500 | 2024-05-22 11:29AM EDT | 12.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531P00013000 | 2024-05-17 2:51PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240531P00014000 | 2024-05-14 12:28PM EDT | 14.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240531P00015000 | 2024-05-14 12:28PM EDT | 15.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
