La bourse ferme dans 1 h 40 min
CAC 40
8 097,09 -44,37 (-0,55 %) Euro Stoxx 50
5 033,62 -13,37 (-0,26 %) Dow Jones
39 866,47 -6,52 (-0,02 %) EUR/USD
1,0841 -0,0018 (-0,16 %) Gold future
2 411,80 -14,10 (-0,58 %) Bitcoin EUR
64 124,85 -1 452,66 (-2,22 %)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607C00005500 | 2024-05-14 10:33AM EDT | 5.50 | 4.60 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 138.28% |
| BYND240607C00006000 | 2024-05-21 11:52AM EDT | 6.00 | 1.30 | 0.37 | 3.45 | 0.00 | - | 2 | 89 | 205.86% |
| BYND240607C00006500 | 2024-05-17 10:43AM EDT | 6.50 | 1.00 | 0.00 | 3.00 | 0.00 | - | 15 | 94 | 181.45% |
| BYND240607C00007000 | 2024-05-15 12:11PM EDT | 7.00 | 1.21 | 0.00 | 2.79 | 0.00 | - | 3 | 33 | 205.47% |
| BYND240607C00007500 | 2024-05-21 11:46AM EDT | 7.50 | 0.47 | 0.00 | 0.91 | 0.00 | - | 5 | 81 | 88.28% |
| BYND240607C00008000 | 2024-05-21 3:28PM EDT | 8.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 83 | 131 | 90.43% |
| BYND240607C00008500 | 2024-05-20 11:46AM EDT | 8.50 | 0.34 | 0.00 | 0.46 | 0.00 | - | 7 | 36 | 99.22% |
| BYND240607C00009000 | 2024-05-21 3:55PM EDT | 9.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 44 | 131 | 113.67% |
| BYND240607C00009500 | 2024-05-21 11:46AM EDT | 9.50 | 0.28 | 0.00 | 2.22 | 0.00 | - | 2 | 14 | 287.50% |
| BYND240607C00010000 | 2024-05-21 1:48PM EDT | 10.00 | 0.15 | 0.10 | 0.34 | 0.00 | - | 1 | 694 | 146.48% |
| BYND240607C00010500 | 2024-05-21 11:57AM EDT | 10.50 | 0.13 | 0.00 | 0.86 | 0.00 | - | 3 | 17 | 203.91% |
| BYND240607C00011000 | 2024-05-20 2:21PM EDT | 11.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 13 | 65 | 226.17% |
| BYND240607C00011500 | 2024-05-16 9:35AM EDT | 11.50 | 0.50 | 0.01 | 2.22 | 0.00 | - | 1 | 41 | 350.78% |
| BYND240607C00012000 | 2024-05-16 10:56AM EDT | 12.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 37 | 53 | 231.64% |
| BYND240607C00015000 | 2024-05-20 2:21PM EDT | 15.00 | 0.09 | 0.01 | 0.90 | 0.00 | - | 20 | 136 | 304.69% |
| BYND240607C00016000 | 2024-05-17 11:53AM EDT | 16.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 437.11% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BYND240607P00003500 | 2024-05-20 10:17AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BYND240607P00004000 | 2024-05-13 1:01PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| BYND240607P00004500 | 2024-05-09 11:33AM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 50.00% |
| BYND240607P00005000 | 2024-05-15 1:44PM EDT | 5.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 2 | 184 | 78.13% |
| BYND240607P00005500 | 2024-05-20 12:07PM EDT | 5.50 | 0.05 | 0.01 | 0.28 | 0.00 | - | 21 | 1,204 | 128.91% |
| BYND240607P00006000 | 2024-05-21 12:55PM EDT | 6.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 39 | 603 | 103.91% |
| BYND240607P00006500 | 2024-05-22 9:32AM EDT | 6.50 | 0.44 | 0.30 | 0.81 | +0.13 | +41.94% | 1 | 499 | 150.78% |
| BYND240607P00007000 | 2024-05-21 2:54PM EDT | 7.00 | 0.60 | 0.41 | 0.60 | 0.00 | - | 16 | 253 | 103.13% |
| BYND240607P00007500 | 2024-05-15 3:59PM EDT | 7.50 | 1.13 | 0.00 | 2.85 | 0.00 | - | 8 | 20 | 207.62% |
| BYND240607P00008000 | 2024-05-21 2:17PM EDT | 8.00 | 1.35 | 0.15 | 1.97 | 0.00 | - | 22 | 182 | 96.48% |
| BYND240607P00008500 | 2024-05-14 9:45AM EDT | 8.50 | 1.41 | 0.16 | 2.01 | 0.00 | - | 1 | 2 | 194.14% |
| BYND240607P00009000 | 2024-05-17 9:35AM EDT | 9.00 | 1.22 | 0.36 | 2.43 | 0.00 | - | 4 | 17 | 202.34% |
| BYND240607P00010000 | 2024-05-15 9:44AM EDT | 10.00 | 3.20 | 1.43 | 3.80 | 0.00 | - | 2 | 24 | 299.61% |
| BYND240607P00010500 | 2024-05-09 9:42AM EDT | 10.50 | 3.97 | 1.45 | 4.65 | 0.00 | - | 1 | 1 | 371.88% |
| BYND240607P00011000 | 2024-05-20 3:33PM EDT | 11.00 | 4.07 | 2.92 | 5.00 | 0.00 | - | 3 | 6 | 175.78% |
| BYND240607P00012000 | 2024-05-20 3:32PM EDT | 12.00 | 5.02 | 3.45 | 7.00 | 0.00 | - | 2 | 2 | 255.86% |
| BYND240607P00016000 | 2024-05-17 11:53AM EDT | 16.00 | 8.72 | 7.30 | 11.15 | 0.00 | - | 1 | 1 | 330.08% |
