La bourse ferme dans 3 h 38 min
CAC 40
7 642,95 +72,75 (+0,96 %) Euro Stoxx 50
4 924,16 +38,71 (+0,79 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 354,60 +7,70 (+0,33 %) Bitcoin EUR
61 695,87 +1 010,96 (+1,67 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00002000 | 2024-06-14 3:57PM EDT | 2.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| BYND240628C00002500 | 2024-06-11 3:52PM EDT | 2.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240628C00003000 | 2024-06-11 3:56PM EDT | 3.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240628C00005500 | 2024-06-17 1:54PM EDT | 5.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BYND240628C00006000 | 2024-06-18 11:08AM EDT | 6.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 40 | 222 | 0.00% |
| BYND240628C00006500 | 2024-06-18 3:58PM EDT | 6.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 222 | 404 | 3.13% |
| BYND240628C00007000 | 2024-06-18 2:50PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 291 | 1,035 | 25.00% |
| BYND240628C00007500 | 2024-06-18 3:44PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 253 | 424 | 25.00% |
| BYND240628C00008000 | 2024-06-18 3:52PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 611 | 50.00% |
| BYND240628C00008500 | 2024-06-18 3:55PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 1,680 | 50.00% |
| BYND240628C00009000 | 2024-06-18 12:23PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 376 | 50.00% |
| BYND240628C00009500 | 2024-06-18 1:16PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 92 | 50.00% |
| BYND240628C00010000 | 2024-06-17 3:42PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 256 | 50.00% |
| BYND240628C00010500 | 2024-06-18 12:23PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BYND240628C00011000 | 2024-06-17 9:32AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 195 | 50.00% |
| BYND240628C00011500 | 2024-05-30 3:55PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BYND240628C00012000 | 2024-06-18 11:50AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 50.00% |
| BYND240628C00014000 | 2024-06-18 3:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 611 | 50.00% |
| BYND240628C00015000 | 2024-06-18 9:38AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 50.00% |
| BYND240628C00016000 | 2024-06-10 1:27PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-06-17 10:22AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BYND240628P00004000 | 2024-06-17 10:39AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 313 | 50.00% |
| BYND240628P00004500 | 2024-06-18 10:14AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BYND240628P00005000 | 2024-06-17 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 50.00% |
| BYND240628P00005500 | 2024-06-18 10:10AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 580 | 25.00% |
| BYND240628P00006000 | 2024-06-18 3:35PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 1,957 | 12.50% |
| BYND240628P00006500 | 2024-06-18 1:28PM EDT | 6.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 1,651 | 0.00% |
| BYND240628P00007000 | 2024-06-18 1:50PM EDT | 7.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 32 | 769 | 0.00% |
| BYND240628P00007500 | 2024-06-18 1:29PM EDT | 7.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19 | 174 | 0.00% |
| BYND240628P00008000 | 2024-06-18 9:30AM EDT | 8.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BYND240628P00008500 | 2024-06-18 10:56AM EDT | 8.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| BYND240628P00009000 | 2024-06-18 12:44PM EDT | 9.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| BYND240628P00009500 | 2024-06-06 2:18PM EDT | 9.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BYND240628P00010000 | 2024-06-14 12:12PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| BYND240628P00010500 | 2024-06-17 3:50PM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BYND240628P00011000 | 2024-06-11 2:37PM EDT | 11.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 5.05 | 5.65 | 0.00 | - | 1 | 1 | 220.31% |
| BYND240628P00012500 | 2024-06-13 11:37AM EDT | 12.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND240628P00013000 | 2024-06-11 9:49AM EDT | 13.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240628P00017000 | 2024-06-18 11:46AM EDT | 17.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
