La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 335,50 -33,50 (-1,41 %) Bitcoin EUR
60 090,79 -770,40 (-1,27 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719C00004000 | 2024-06-20 1:58PM EDT | 4.00 | 2.60 | 2.34 | 2.65 | -0.04 | -1.52% | 2 | 55 | 153.13% |
| BYND240719C00005000 | 2024-06-18 3:39PM EDT | 5.00 | 1.43 | 1.38 | 1.68 | 0.00 | - | 20 | 18 | 57.81% |
| BYND240719C00006000 | 2024-06-21 3:17PM EDT | 6.00 | 0.80 | 0.55 | 0.78 | -0.11 | -12.09% | 1,034 | 345 | 50.39% |
| BYND240719C00007000 | 2024-06-21 3:41PM EDT | 7.00 | 0.41 | 0.38 | 0.47 | -0.06 | -12.77% | 1,160 | 789 | 84.57% |
| BYND240719C00008000 | 2024-06-21 3:51PM EDT | 8.00 | 0.27 | 0.22 | 0.27 | -0.02 | -6.90% | 542 | 3,980 | 95.31% |
| BYND240719C00009000 | 2024-06-21 12:28PM EDT | 9.00 | 0.14 | 0.15 | 0.20 | -0.05 | -26.32% | 31 | 1,359 | 108.98% |
| BYND240719C00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 233 | 8,684 | 118.36% |
| BYND240719C00011000 | 2024-06-21 12:09PM EDT | 11.00 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 58 | 771 | 130.08% |
| BYND240719C00012000 | 2024-06-21 2:50PM EDT | 12.00 | 0.11 | 0.07 | 0.14 | +0.03 | +37.50% | 942 | 565 | 144.92% |
| BYND240719C00013000 | 2024-06-21 10:39AM EDT | 13.00 | 0.05 | 0.08 | 0.30 | -0.04 | -44.44% | 1 | 111 | 182.03% |
| BYND240719C00014000 | 2024-06-20 2:50PM EDT | 14.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1,054 | 1,580 | 162.89% |
| BYND240719C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 59 | 74 | 184.38% |
| BYND240719C00016000 | 2024-06-21 10:44AM EDT | 16.00 | 0.05 | 0.00 | 0.70 | -0.04 | -44.44% | 2 | 242 | 254.30% |
| BYND240719C00017000 | 2024-06-21 11:07AM EDT | 17.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 184 | 180.47% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719P00002000 | 2024-05-31 1:44PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 193.75% |
| BYND240719P00003000 | 2024-06-18 10:11AM EDT | 3.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 123 | 176.56% |
| BYND240719P00004000 | 2024-06-21 2:50PM EDT | 4.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 141 | 493 | 118.75% |
| BYND240719P00005000 | 2024-06-21 3:59PM EDT | 5.00 | 0.14 | 0.14 | 0.18 | -0.03 | -17.65% | 106 | 2,399 | 102.34% |
| BYND240719P00006000 | 2024-06-21 3:59PM EDT | 6.00 | 0.53 | 0.50 | 0.57 | -0.01 | -1.85% | 1,141 | 2,987 | 108.98% |
| BYND240719P00007000 | 2024-06-21 3:14PM EDT | 7.00 | 1.17 | 1.19 | 1.33 | -0.04 | -3.31% | 53 | 4,238 | 132.03% |
| BYND240719P00008000 | 2024-06-21 2:51PM EDT | 8.00 | 2.14 | 1.94 | 2.21 | +0.16 | +8.08% | 323 | 1,650 | 146.68% |
| BYND240719P00009000 | 2024-06-21 1:43PM EDT | 9.00 | 3.10 | 2.92 | 3.15 | +0.32 | +11.51% | 24 | 203 | 171.09% |
| BYND240719P00010000 | 2024-06-21 12:40PM EDT | 10.00 | 4.05 | 3.85 | 4.10 | +0.17 | +4.38% | 2 | 6,805 | 186.52% |
| BYND240719P00011000 | 2024-06-20 2:44PM EDT | 11.00 | 4.80 | 4.75 | 5.05 | 0.00 | - | 6 | 18 | 194.53% |
| BYND240719P00012000 | 2024-06-18 1:50PM EDT | 12.00 | 5.87 | 5.75 | 6.05 | 0.00 | - | 31 | 54 | 212.11% |
| BYND240719P00014000 | 2024-06-17 9:57AM EDT | 14.00 | 7.90 | 7.65 | 8.25 | 0.00 | - | 1 | 2 | 250.78% |
| BYND240719P00015000 | 2024-06-20 10:27AM EDT | 15.00 | 8.82 | 8.60 | 9.15 | 0.00 | - | 4 | 7 | 249.61% |
| BYND240719P00016000 | 2024-06-21 10:42AM EDT | 16.00 | 9.75 | 9.65 | 10.10 | -0.03 | -0.31% | 1 | 1 | 261.33% |
