La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 539,68 +1 287,55 (+2,14 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-05-17 10:17AM EDT | 2.50 | 4.80 | 3.60 | 5.10 | -0.61 | -11.28% | 1 | 72 | 138.09% |
| BYND250117C00004000 | 2024-05-17 11:23AM EDT | 4.00 | 3.50 | 2.42 | 3.65 | 0.00 | - | 12 | 29 | 89.94% |
| BYND250117C00005000 | 2024-05-16 10:31AM EDT | 5.00 | 2.80 | 2.20 | 2.90 | 0.00 | - | 1 | 885 | 58.11% |
| BYND250117C00006000 | 2024-05-16 3:57PM EDT | 6.00 | 2.20 | 1.90 | 2.46 | 0.00 | - | 1 | 1,140 | 71.29% |
| BYND250117C00007500 | 2024-05-17 12:07PM EDT | 7.50 | 1.65 | 1.45 | 2.01 | -0.40 | -19.51% | 8 | 4,930 | 79.79% |
| BYND250117C00009000 | 2024-05-16 12:51PM EDT | 9.00 | 1.32 | 1.00 | 1.70 | 0.00 | - | 1 | 1,157 | 82.52% |
| BYND250117C00010000 | 2024-05-17 1:20PM EDT | 10.00 | 1.55 | 1.10 | 1.55 | +0.38 | +32.48% | 97 | 13,077 | 91.21% |
| BYND250117C00011000 | 2024-05-15 3:17PM EDT | 11.00 | 1.38 | 0.66 | 1.42 | 0.00 | - | 34 | 124 | 87.01% |
| BYND250117C00012500 | 2024-05-17 10:59AM EDT | 12.50 | 0.80 | 0.75 | 1.27 | -0.17 | -17.53% | 3 | 3,597 | 95.80% |
| BYND250117C00015000 | 2024-05-17 12:25PM EDT | 15.00 | 0.48 | 0.50 | 1.09 | -0.22 | -31.43% | 151 | 3,542 | 99.02% |
| BYND250117C00017500 | 2024-05-17 10:57AM EDT | 17.50 | 0.53 | 0.28 | 0.76 | -0.56 | -51.38% | 1 | 5,419 | 94.82% |
| BYND250117C00020000 | 2024-05-16 2:49PM EDT | 20.00 | 0.59 | 0.26 | 0.85 | +0.14 | +31.11% | 55 | 6,902 | 104.88% |
| BYND250117C00022500 | 2024-05-16 12:03PM EDT | 22.50 | 0.53 | 0.25 | 0.77 | 0.00 | - | 1 | 242 | 109.18% |
| BYND250117C00025000 | 2024-05-15 9:41AM EDT | 25.00 | 0.50 | 0.10 | 0.71 | 0.00 | - | 3 | 5,773 | 108.40% |
| BYND250117C00027000 | 2024-05-15 3:27PM EDT | 27.00 | 0.55 | 0.12 | 1.36 | 0.00 | - | 13 | 590 | 132.52% |
| BYND250117C00030000 | 2024-05-15 12:36PM EDT | 30.00 | 0.48 | 0.10 | 0.62 | 0.00 | - | 42 | 1,803 | 114.94% |
| BYND250117C00032000 | 2024-05-14 1:40PM EDT | 32.00 | 0.63 | 0.10 | 0.60 | 0.00 | - | 227 | 182 | 117.58% |
| BYND250117C00035000 | 2024-05-15 9:34AM EDT | 35.00 | 0.24 | 0.01 | 0.56 | 0.00 | - | 2 | 275 | 116.80% |
| BYND250117C00037000 | 2024-05-15 3:42PM EDT | 37.00 | 0.39 | 0.02 | 0.59 | 0.00 | - | 92 | 761 | 121.19% |
| BYND250117C00040000 | 2024-05-17 3:37PM EDT | 40.00 | 0.32 | 0.28 | 0.40 | +0.07 | +28.00% | 5 | 4,521 | 127.73% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-05-17 12:48PM EDT | 2.50 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 16 | 5,816 | 149.61% |
| BYND250117P00004000 | 2024-05-15 11:14AM EDT | 4.00 | 1.30 | 1.13 | 1.94 | 0.00 | - | 4 | 2,239 | 174.02% |
| BYND250117P00005000 | 2024-05-17 3:40PM EDT | 5.00 | 1.95 | 1.94 | 2.00 | -0.01 | -0.51% | 5 | 45,559 | 159.67% |
| BYND250117P00006000 | 2024-05-17 9:53AM EDT | 6.00 | 2.69 | 2.39 | 4.55 | -0.01 | -0.37% | 1 | 1,038 | 211.52% |
| BYND250117P00007500 | 2024-05-17 1:18PM EDT | 7.50 | 3.95 | 3.55 | 4.15 | +0.20 | +5.33% | 27 | 32,688 | 165.82% |
| BYND250117P00009000 | 2024-05-08 12:44PM EDT | 9.00 | 4.84 | 4.70 | 5.40 | 0.00 | - | 1 | 35 | 167.09% |
| BYND250117P00010000 | 2024-05-17 3:08PM EDT | 10.00 | 6.05 | 5.80 | 6.25 | +0.35 | +6.14% | 7 | 12,142 | 174.80% |
| BYND250117P00012500 | 2024-05-14 11:59AM EDT | 12.50 | 7.90 | 7.65 | 9.00 | 0.00 | - | 1 | 2,590 | 183.01% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 10.46 | 9.90 | 12.45 | 0.00 | - | 1 | 1,213 | 212.40% |
| BYND250117P00017500 | 2024-05-14 11:01AM EDT | 17.50 | 12.74 | 12.20 | 13.75 | 0.00 | - | 319 | 2,995 | 191.41% |
| BYND250117P00020000 | 2024-05-14 9:30AM EDT | 20.00 | 13.94 | 14.50 | 16.05 | 0.00 | - | 1 | 2,889 | 191.50% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.65 | 18.15 | 0.00 | - | 1 | 212 | 204.40% |
| BYND250117P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 20.27 | 19.30 | 20.20 | 0.00 | - | 3 | 1,847 | 183.20% |
| BYND250117P00027000 | 2024-05-07 9:43AM EDT | 27.00 | 21.39 | 21.15 | 22.10 | 0.00 | - | 1 | 239 | 182.42% |
| BYND250117P00030000 | 2024-05-14 11:25AM EDT | 30.00 | 24.01 | 24.05 | 25.00 | 0.00 | - | 2 | 321 | 184.38% |
| BYND250117P00032000 | 2024-05-17 3:29PM EDT | 32.00 | 26.85 | 25.60 | 26.90 | +0.10 | +0.37% | 2 | 312 | 175.98% |
| BYND250117P00035000 | 2024-05-17 3:29PM EDT | 35.00 | 29.75 | 28.60 | 29.80 | +0.10 | +0.34% | 12 | 375 | 178.71% |
| BYND250117P00037000 | 2024-05-15 9:46AM EDT | 37.00 | 31.70 | 30.55 | 31.70 | +0.05 | +0.16% | 1 | 51 | 178.32% |
| BYND250117P00040000 | 2024-05-17 3:29PM EDT | 40.00 | 34.60 | 33.60 | 34.60 | +0.10 | +0.29% | 12 | 741 | 181.45% |
