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
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 063,04 -799,96 (-1,31 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-06-10 10:44AM EDT | 2.00 | 5.43 | 4.35 | 4.70 | 0.00 | - | 1 | 1 | 146.88% |
| BYND240816C00003000 | 2024-06-21 3:57PM EDT | 3.00 | 3.46 | 2.23 | 3.65 | +0.10 | +2.98% | 103 | 31 | 158.59% |
| BYND240816C00004000 | 2024-06-20 10:11AM EDT | 4.00 | 2.54 | 2.36 | 2.74 | 0.00 | - | 1 | 2 | 78.91% |
| BYND240816C00005000 | 2024-06-21 2:36PM EDT | 5.00 | 1.52 | 1.56 | 1.69 | -0.18 | -10.59% | 225 | 455 | 64.84% |
| BYND240816C00006000 | 2024-06-21 3:56PM EDT | 6.00 | 1.02 | 1.02 | 1.15 | -0.18 | -14.17% | 88 | 150 | 82.03% |
| BYND240816C00007000 | 2024-06-21 1:38PM EDT | 7.00 | 0.68 | 0.70 | 1.10 | -0.18 | -20.93% | 262 | 3,203 | 106.84% |
| BYND240816C00008000 | 2024-06-21 3:56PM EDT | 8.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 253 | 4,744 | 100.98% |
| BYND240816C00009000 | 2024-06-21 3:14PM EDT | 9.00 | 0.42 | 0.38 | 0.45 | -0.01 | -2.33% | 28 | 2,717 | 107.81% |
| BYND240816C00010000 | 2024-06-21 3:31PM EDT | 10.00 | 0.34 | 0.19 | 0.36 | 0.00 | - | 40 | 1,532 | 107.42% |
| BYND240816C00011000 | 2024-06-21 10:55AM EDT | 11.00 | 0.25 | 0.22 | 0.29 | -0.12 | -32.43% | 100 | 105 | 118.36% |
| BYND240816C00012000 | 2024-06-18 3:45PM EDT | 12.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 331 | 1,559 | 123.05% |
| BYND240816C00013000 | 2024-06-20 10:47AM EDT | 13.00 | 0.27 | 0.00 | 0.24 | 0.00 | - | 2 | 172 | 116.41% |
| BYND240816C00014000 | 2024-06-21 3:09PM EDT | 14.00 | 0.19 | 0.00 | 0.21 | +0.03 | +18.75% | 1 | 1,130 | 121.48% |
| BYND240816C00015000 | 2024-06-21 12:52PM EDT | 15.00 | 0.15 | 0.10 | 0.17 | -0.02 | -11.76% | 55 | 876 | 136.33% |
| BYND240816C00016000 | 2024-06-07 1:13PM EDT | 16.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 2 | 303 | 132.03% |
| BYND240816C00017000 | 2024-06-07 1:02PM EDT | 17.00 | 0.29 | 0.00 | 0.18 | 0.00 | - | 11 | 54 | 138.67% |
| BYND240816C00018000 | 2024-06-21 12:52PM EDT | 18.00 | 0.11 | 0.04 | 0.14 | -0.15 | -57.69% | 50 | 69 | 144.53% |
| BYND240816C00019000 | 2024-05-15 9:57AM EDT | 19.00 | 0.50 | 0.04 | 0.23 | 0.00 | - | 1 | 2 | 162.50% |
| BYND240816C00020000 | 2024-06-21 12:18PM EDT | 20.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 49 | 639 | 155.47% |
| BYND240816C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 0.09 | 0.04 | 0.09 | -0.09 | -50.00% | 15 | 2,012 | 151.56% |
| BYND240816C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 5 | 11 | 157.81% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 12 | 200.39% |
| BYND240816C00024000 | 2024-06-17 12:17PM EDT | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 33 | 143.75% |
| BYND240816C00025000 | 2024-06-20 3:48PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 295 | 146.88% |
| BYND240816C00026000 | 2024-06-20 2:31PM EDT | 26.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 23 | 160.16% |
| BYND240816C00027000 | 2024-06-18 10:48AM EDT | 27.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 30 | 210 | 157.81% |
| BYND240816C00028000 | 2024-06-18 10:48AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 212 | 156.25% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-06-07 11:55AM EDT | 2.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 505 | 159.38% |
| BYND240816P00003000 | 2024-06-21 2:49PM EDT | 3.00 | 0.06 | 0.05 | 0.12 | +0.04 | +200.00% | 30 | 270 | 139.06% |
| BYND240816P00004000 | 2024-06-21 11:18AM EDT | 4.00 | 0.23 | 0.18 | 0.25 | +0.03 | +15.00% | 7 | 2,642 | 125.78% |
| BYND240816P00005000 | 2024-06-21 3:44PM EDT | 5.00 | 0.55 | 0.53 | 0.57 | -0.03 | -5.17% | 156 | 4,502 | 128.91% |
| BYND240816P00006000 | 2024-06-21 3:16PM EDT | 6.00 | 1.06 | 1.07 | 1.18 | -0.09 | -7.83% | 133 | 13,150 | 140.23% |
| BYND240816P00007000 | 2024-06-21 1:34PM EDT | 7.00 | 1.82 | 1.77 | 1.91 | -0.04 | -2.15% | 260 | 7,535 | 150.98% |
| BYND240816P00008000 | 2024-06-21 3:16PM EDT | 8.00 | 2.55 | 2.46 | 4.00 | -0.05 | -1.92% | 11 | 1,341 | 218.16% |
| BYND240816P00009000 | 2024-06-21 1:43PM EDT | 9.00 | 3.60 | 3.25 | 3.60 | -0.07 | -1.91% | 10 | 511 | 161.91% |
| BYND240816P00010000 | 2024-06-20 3:38PM EDT | 10.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 193 | 1,363 | 177.93% |
| BYND240816P00011000 | 2024-06-21 12:16PM EDT | 11.00 | 5.32 | 5.10 | 6.45 | -0.44 | -7.64% | 1 | 50 | 231.06% |
| BYND240816P00012000 | 2024-06-21 12:05PM EDT | 12.00 | 6.28 | 6.15 | 6.40 | -0.22 | -3.38% | 3 | 25 | 194.14% |
| BYND240816P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 7.23 | 7.00 | 7.35 | 0.00 | - | 4 | 37 | 195.12% |
| BYND240816P00014000 | 2024-06-14 10:31AM EDT | 14.00 | 8.05 | 7.65 | 8.40 | 0.00 | - | 2 | 194 | 188.28% |
| BYND240816P00015000 | 2024-06-21 1:44PM EDT | 15.00 | 9.27 | 9.00 | 9.30 | +0.18 | +1.98% | 5 | 97 | 212.31% |
| BYND240816P00016000 | 2024-06-20 12:28PM EDT | 16.00 | 10.27 | 9.90 | 10.30 | 0.00 | - | 1 | 35 | 215.23% |
| BYND240816P00017000 | 2024-06-07 3:22PM EDT | 17.00 | 10.58 | 10.80 | 11.30 | 0.00 | - | 1 | 3 | 216.99% |
| BYND240816P00018000 | 2024-06-20 9:30AM EDT | 18.00 | 11.73 | 11.90 | 12.20 | 0.00 | - | 2 | 41 | 224.22% |
| BYND240816P00019000 | 2024-06-20 12:28PM EDT | 19.00 | 12.46 | 11.70 | 13.30 | 0.00 | - | 1 | 13 | 109.38% |
| BYND240816P00020000 | 2024-06-20 9:31AM EDT | 20.00 | 14.45 | 13.15 | 14.25 | 0.00 | - | 2 | 15 | 183.98% |
| BYND240816P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 15.05 | 15.80 | 16.20 | 0.00 | - | 1 | 14 | 242.19% |
| BYND240816P00025000 | 2024-06-20 10:17AM EDT | 25.00 | 18.95 | 18.85 | 19.20 | 0.00 | - | 72 | 77 | 260.16% |
| BYND240816P00028000 | 2024-06-21 9:30AM EDT | 28.00 | 21.77 | 21.70 | 22.10 | +0.12 | +0.55% | 1 | 37 | 255.08% |
