La bourse ferme dans 3 h 35 min
CAC 40
7 644,21 +74,01 (+0,98 %) Euro Stoxx 50
4 925,10 +39,65 (+0,81 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0726 -0,0022 (-0,20 %) Gold future
2 354,40 +7,50 (+0,32 %) Bitcoin EUR
61 683,66 +951,98 (+1,57 %)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-06-18 3:08PM EDT | 1.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| BYND240621C00002000 | 2024-06-13 2:09PM EDT | 2.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BYND240621C00003000 | 2024-06-06 12:55PM EDT | 3.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00004000 | 2024-06-06 12:55PM EDT | 4.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| BYND240621C00005000 | 2024-06-14 10:48AM EDT | 5.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 0.00% |
| BYND240621C00005500 | 2024-06-17 1:14PM EDT | 5.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| BYND240621C00006000 | 2024-06-18 12:48PM EDT | 6.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 2,101 | 0.00% |
| BYND240621C00006500 | 2024-06-18 3:59PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 424 | 3,150 | 12.50% |
| BYND240621C00007000 | 2024-06-18 3:57PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 544 | 5,702 | 50.00% |
| BYND240621C00007500 | 2024-06-18 3:59PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 556 | 1,622 | 50.00% |
| BYND240621C00008000 | 2024-06-18 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 568 | 10,488 | 50.00% |
| BYND240621C00008500 | 2024-06-18 3:10PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 562 | 50.00% |
| BYND240621C00009000 | 2024-06-18 10:54AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,204 | 50.00% |
| BYND240621C00009500 | 2024-06-13 3:41PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 69 | 50.00% |
| BYND240621C00010000 | 2024-06-18 3:05PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 22,493 | 50.00% |
| BYND240621C00010500 | 2024-06-17 9:30AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 50.00% |
| BYND240621C00011000 | 2024-06-18 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,555 | 50.00% |
| BYND240621C00011500 | 2024-06-07 10:26AM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
| BYND240621C00012000 | 2024-06-18 3:50PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 6,658 | 50.00% |
| BYND240621C00013000 | 2024-06-14 1:48PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 861 | 50.00% |
| BYND240621C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 588 | 50.00% |
| BYND240621C00015000 | 2024-06-17 10:53AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 3,896 | 50.00% |
| BYND240621C00016000 | 2024-06-12 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 50.00% |
| BYND240621C00017000 | 2024-06-13 2:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 50.00% |
| BYND240621C00018000 | 2024-06-12 10:33AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| BYND240621C00019000 | 2024-06-12 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 50.00% |
| BYND240621C00020000 | 2024-06-18 11:28AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12,838 | 50.00% |
| BYND240621C00021000 | 2024-06-05 10:30AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 446 | 50.00% |
| BYND240621C00022000 | 2024-06-11 12:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 2,791 | 50.00% |
| BYND240621C00023000 | 2024-06-10 12:20PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 422 | 50.00% |
| BYND240621C00024000 | 2024-05-14 11:45AM EDT | 24.00 | 0.65 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 700.00% |
| BYND240621C00025000 | 2024-06-05 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 50.00% |
| BYND240621C00026000 | 2024-05-22 3:30PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BYND240621C00027000 | 2024-05-29 11:35AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 50.00% |
| BYND240621C00028000 | 2024-05-21 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| BYND240621C00030000 | 2024-06-10 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 2,825 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 1,325.00% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,194 | 725.00% |
| BYND240621P00003000 | 2024-06-14 11:41AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,190 | 50.00% |
| BYND240621P00003500 | 2024-06-14 3:25PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 100.00% |
| BYND240621P00004000 | 2024-06-18 10:38AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,602 | 50.00% |
| BYND240621P00004500 | 2024-06-14 3:36PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 322 | 50.00% |
| BYND240621P00005000 | 2024-06-17 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 10,007 | 50.00% |
| BYND240621P00005500 | 2024-06-18 1:41PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,454 | 50.00% |
| BYND240621P00006000 | 2024-06-18 3:10PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 896 | 16,752 | 25.00% |
| BYND240621P00006500 | 2024-06-18 3:59PM EDT | 6.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 364 | 5,339 | 0.00% |
| BYND240621P00007000 | 2024-06-18 3:59PM EDT | 7.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 350 | 5,074 | 0.00% |
| BYND240621P00007500 | 2024-06-18 11:28AM EDT | 7.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 617 | 0.00% |
| BYND240621P00008000 | 2024-06-18 1:12PM EDT | 8.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 157 | 9,040 | 0.00% |
| BYND240621P00008500 | 2024-06-18 10:56AM EDT | 8.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| BYND240621P00009000 | 2024-06-18 11:36AM EDT | 9.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 17 | 797 | 0.00% |
| BYND240621P00009500 | 2024-05-31 11:44AM EDT | 9.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00010000 | 2024-06-18 1:48PM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 12,147 | 0.00% |
| BYND240621P00010500 | 2024-05-24 10:31AM EDT | 10.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND240621P00011000 | 2024-06-17 1:34PM EDT | 11.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 7 | 291 | 0.00% |
| BYND240621P00011500 | 2024-05-23 1:34PM EDT | 11.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| BYND240621P00012000 | 2024-06-18 2:39PM EDT | 12.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 70 | 318 | 0.00% |
| BYND240621P00012500 | 2024-06-06 10:24AM EDT | 12.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BYND240621P00013000 | 2024-06-18 1:30PM EDT | 13.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| BYND240621P00014000 | 2024-06-17 9:57AM EDT | 14.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BYND240621P00015000 | 2024-06-18 2:11PM EDT | 15.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,565 | 0.00% |
| BYND240621P00016000 | 2024-06-07 11:53AM EDT | 16.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BYND240621P00017000 | 2024-06-18 12:00PM EDT | 17.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 0.00% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 0.00% |
| BYND240621P00019000 | 2024-06-18 3:57PM EDT | 19.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 10 | 411 | 0.00% |
| BYND240621P00020000 | 2024-06-06 1:59PM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 0.00% |
| BYND240621P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BYND240621P00025000 | 2024-06-17 9:51AM EDT | 25.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| BYND240621P00027000 | 2024-06-07 12:12PM EDT | 27.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BYND240621P00030000 | 2024-06-17 2:56PM EDT | 30.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
