La bourse ferme dans 3 h 53 min
CAC 40
7 644,02 +73,82 (+0,98 %) Euro Stoxx 50
4 925,07 +39,62 (+0,81 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 353,20 +6,30 (+0,27 %) Bitcoin EUR
61 832,33 +964,13 (+1,58 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240705C00002000 | 2024-06-17 12:33PM EDT | 2.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| BYND240705C00002500 | 2024-06-12 12:24PM EDT | 2.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240705C00005000 | 2024-06-18 9:32AM EDT | 5.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BYND240705C00006000 | 2024-06-18 3:47PM EDT | 6.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| BYND240705C00007000 | 2024-06-18 3:30PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| BYND240705C00007500 | 2024-06-18 3:36PM EDT | 7.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 223 | 254 | 25.00% |
| BYND240705C00008000 | 2024-06-17 3:55PM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 25.00% |
| BYND240705C00008500 | 2024-06-18 9:50AM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| BYND240705C00009000 | 2024-06-14 10:22AM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 50.00% |
| BYND240705C00010000 | 2024-06-14 10:00AM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| BYND240705C00011000 | 2024-06-07 11:51AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| BYND240705C00011500 | 2024-06-07 10:09AM EDT | 11.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| BYND240705C00012000 | 2024-06-17 9:53AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 123 | 50.00% |
| BYND240705C00014000 | 2024-06-17 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240705P00004000 | 2024-05-29 10:42AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BYND240705P00004500 | 2024-06-17 11:12AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND240705P00005000 | 2024-06-17 2:23PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| BYND240705P00005500 | 2024-06-18 10:28AM EDT | 5.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 458 | 25.00% |
| BYND240705P00006000 | 2024-06-18 3:03PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 654 | 12.50% |
| BYND240705P00006500 | 2024-06-18 10:58AM EDT | 6.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 446 | 0.00% |
| BYND240705P00007000 | 2024-06-18 3:20PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 64 | 218 | 0.00% |
| BYND240705P00007500 | 2024-06-17 3:33PM EDT | 7.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| BYND240705P00008000 | 2024-06-18 11:44AM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| BYND240705P00008500 | 2024-05-31 11:30AM EDT | 8.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BYND240705P00009000 | 2024-06-18 10:24AM EDT | 9.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| BYND240705P00009500 | 2024-06-12 11:29AM EDT | 9.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BYND240705P00010000 | 2024-06-18 1:48PM EDT | 10.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 0.00% |
| BYND240705P00011000 | 2024-06-03 3:33PM EDT | 11.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
