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
39 140,23 +5,47 (+0,01 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,50 -34,50 (-1,46 %) Bitcoin EUR
60 005,48 -736,14 (-1,21 %)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-06-18 9:59AM EDT | 1.00 | 5.65 | 5.30 | 5.80 | 0.00 | - | 1 | 6 | 134.38% |
| BYND241115C00002000 | 2024-06-18 9:59AM EDT | 2.00 | 4.65 | 4.35 | 4.70 | 0.00 | - | 2 | 10 | 148.44% |
| BYND241115C00003000 | 2024-06-18 9:59AM EDT | 3.00 | 3.50 | 3.35 | 3.70 | 0.00 | - | 2 | 1 | 102.73% |
| BYND241115C00004000 | 2024-06-18 9:59AM EDT | 4.00 | 2.74 | 2.43 | 2.77 | 0.00 | - | 1 | 5 | 53.91% |
| BYND241115C00005000 | 2024-06-21 2:36PM EDT | 5.00 | 1.77 | 1.82 | 1.89 | -0.03 | -1.67% | 169 | 68 | 60.74% |
| BYND241115C00006000 | 2024-06-21 10:32AM EDT | 6.00 | 1.49 | 1.38 | 1.61 | -0.01 | -0.67% | 8 | 29 | 76.47% |
| BYND241115C00007000 | 2024-06-21 1:43PM EDT | 7.00 | 1.13 | 1.08 | 1.30 | -0.05 | -4.24% | 27 | 677 | 82.81% |
| BYND241115C00008000 | 2024-06-21 2:05PM EDT | 8.00 | 0.90 | 0.88 | 1.09 | -0.15 | -14.29% | 3 | 166 | 88.67% |
| BYND241115C00009000 | 2024-06-20 3:24PM EDT | 9.00 | 0.89 | 0.73 | 0.91 | 0.00 | - | 17 | 47 | 92.58% |
| BYND241115C00010000 | 2024-06-21 9:34AM EDT | 10.00 | 0.74 | 0.65 | 0.77 | +0.01 | +1.37% | 20 | 223 | 97.07% |
| BYND241115C00011000 | 2024-06-21 1:16PM EDT | 11.00 | 0.62 | 0.54 | 0.69 | 0.00 | - | 2 | 275 | 100.20% |
| BYND241115C00012000 | 2024-06-14 9:41AM EDT | 12.00 | 0.60 | 0.48 | 0.60 | 0.00 | - | 4 | 76 | 103.13% |
| BYND241115C00013000 | 2024-06-20 10:50AM EDT | 13.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 3 | 42 | 103.52% |
| BYND241115C00014000 | 2024-06-20 1:20PM EDT | 14.00 | 0.51 | 0.32 | 0.49 | 0.00 | - | 2 | 13 | 106.06% |
| BYND241115C00015000 | 2024-06-13 3:10PM EDT | 15.00 | 0.42 | 0.38 | 0.45 | 0.00 | - | 4 | 84 | 112.50% |
| BYND241115C00016000 | 2024-06-21 9:57AM EDT | 16.00 | 0.32 | 0.27 | 0.44 | -0.08 | -20.00% | 130 | 277 | 112.50% |
| BYND241115C00017000 | 2024-06-07 9:30AM EDT | 17.00 | 0.70 | 0.23 | 0.54 | 0.00 | - | 1 | 1 | 119.73% |
| BYND241115C00018000 | 2024-06-06 10:13AM EDT | 18.00 | 0.55 | 0.20 | 0.43 | 0.00 | - | 29 | 29 | 117.58% |
| BYND241115C00020000 | 2024-06-20 11:16AM EDT | 20.00 | 0.31 | 0.17 | 0.34 | 0.00 | - | 2 | 10 | 118.95% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-06-20 9:41AM EDT | 1.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 6 | 172.66% |
| BYND241115P00002000 | 2024-06-21 10:25AM EDT | 2.00 | 0.11 | 0.08 | 0.16 | 0.00 | - | 3 | 241 | 137.50% |
| BYND241115P00003000 | 2024-06-21 1:16PM EDT | 3.00 | 0.43 | 0.40 | 0.45 | +0.04 | +10.26% | 4 | 194 | 144.92% |
| BYND241115P00004000 | 2024-06-21 2:32PM EDT | 4.00 | 0.82 | 0.83 | 0.91 | +0.06 | +7.89% | 27 | 2,493 | 147.85% |
| BYND241115P00005000 | 2024-06-21 3:18PM EDT | 5.00 | 1.40 | 1.35 | 1.50 | +0.05 | +3.70% | 14 | 4,235 | 150.00% |
| BYND241115P00006000 | 2024-06-21 3:27PM EDT | 6.00 | 2.13 | 2.03 | 2.21 | +0.16 | +8.12% | 20 | 644 | 155.66% |
| BYND241115P00007000 | 2024-06-20 1:30PM EDT | 7.00 | 2.84 | 2.77 | 3.00 | 0.00 | - | 12 | 859 | 160.84% |
| BYND241115P00008000 | 2024-06-21 3:00PM EDT | 8.00 | 3.65 | 3.50 | 3.85 | -0.72 | -16.48% | 77 | 118 | 163.97% |
| BYND241115P00009000 | 2024-06-21 1:43PM EDT | 9.00 | 4.57 | 4.25 | 4.75 | -0.07 | -1.51% | 24 | 190 | 166.80% |
| BYND241115P00010000 | 2024-06-21 12:16PM EDT | 10.00 | 5.27 | 4.95 | 5.60 | -0.07 | -1.31% | 1 | 37 | 164.55% |
| BYND241115P00011000 | 2024-05-20 9:39AM EDT | 11.00 | 6.43 | 6.10 | 6.65 | 0.00 | - | 1 | 1 | 180.57% |
| BYND241115P00012000 | 2024-06-20 12:38PM EDT | 12.00 | 7.37 | 7.00 | 7.45 | 0.00 | - | 1 | 27 | 180.18% |
| BYND241115P00013000 | 2024-06-21 10:46AM EDT | 13.00 | 8.13 | 8.05 | 8.40 | -0.03 | -0.37% | 5 | 10 | 187.89% |
| BYND241115P00014000 | 2024-06-12 11:26AM EDT | 14.00 | 8.96 | 8.70 | 9.30 | 0.00 | - | 19 | 45 | 181.25% |
| BYND241115P00015000 | 2024-06-20 3:00PM EDT | 15.00 | 9.97 | 9.65 | 10.25 | 0.00 | - | 1 | 21 | 184.38% |
| BYND241115P00016000 | 2024-06-03 2:32PM EDT | 16.00 | 10.50 | 10.60 | 11.20 | 0.00 | - | 5 | 7 | 187.01% |
| BYND241115P00017000 | 2024-06-07 3:22PM EDT | 17.00 | 11.48 | 11.55 | 12.20 | 0.00 | - | 1 | 1 | 190.72% |
| BYND241115P00020000 | 2024-06-20 12:35PM EDT | 20.00 | 14.90 | 14.40 | 15.05 | 0.00 | - | 1 | 29 | 194.82% |
