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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
59 968,97 -795,55 (-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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-06-20 10:57AM EDT | 3.00 | 4.35 | 3.20 | 3.80 | 0.00 | - | 3 | 8 | 64.65% |
| BYND251219C00005000 | 2024-06-14 12:13PM EDT | 5.00 | 2.50 | 2.04 | 2.38 | 0.00 | - | 1 | 278 | 54.88% |
| BYND251219C00008000 | 2024-06-21 12:09PM EDT | 8.00 | 1.48 | 1.27 | 1.73 | +0.03 | +2.07% | 2 | 2,866 | 62.79% |
| BYND251219C00010000 | 2024-06-21 10:05AM EDT | 10.00 | 1.36 | 1.03 | 1.47 | +0.01 | +0.74% | 20 | 1,250 | 68.31% |
| BYND251219C00013000 | 2024-06-20 2:58PM EDT | 13.00 | 0.90 | 0.78 | 1.23 | 0.00 | - | 1 | 131 | 73.93% |
| BYND251219C00015000 | 2024-06-17 10:25AM EDT | 15.00 | 0.90 | 0.81 | 1.08 | 0.00 | - | 15 | 1,754 | 78.61% |
| BYND251219C00018000 | 2024-06-03 9:35AM EDT | 18.00 | 0.99 | 0.57 | 1.05 | 0.00 | - | 1 | 199 | 81.84% |
| BYND251219C00020000 | 2024-06-20 9:57AM EDT | 20.00 | 0.80 | 0.52 | 0.84 | 0.00 | - | 5 | 599 | 81.30% |
| BYND251219C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 1.24 | 0.42 | 0.99 | 0.00 | - | 1 | 91 | 86.04% |
| BYND251219C00025000 | 2024-06-11 11:30AM EDT | 25.00 | 0.70 | 0.41 | 1.17 | 0.00 | - | 10 | 389 | 94.14% |
| BYND251219C00027000 | 2024-06-06 10:25AM EDT | 27.00 | 0.70 | 0.35 | 0.98 | 0.00 | - | 1 | 30 | 92.19% |
| BYND251219C00030000 | 2024-05-14 3:00PM EDT | 30.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 352 | 92.29% |
| BYND251219C00032000 | 2024-03-07 11:30AM EDT | 32.00 | 0.68 | 0.45 | 1.04 | 0.00 | - | 10 | 62 | 101.56% |
| BYND251219C00035000 | 2024-03-13 10:41AM EDT | 35.00 | 0.88 | 0.39 | 0.88 | 0.00 | - | 1 | 79 | 100.24% |
| BYND251219C00037000 | 2024-06-20 2:23PM EDT | 37.00 | 0.49 | 0.00 | 0.62 | 0.00 | - | 1 | 132 | 86.33% |
| BYND251219C00040000 | 2024-06-21 10:10AM EDT | 40.00 | 0.50 | 0.31 | 0.45 | +0.03 | +6.38% | 12 | 1,868 | 92.77% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-06-21 2:24PM EDT | 3.00 | 1.61 | 1.54 | 1.65 | -0.01 | -0.62% | 1 | 4,280 | 158.79% |
| BYND251219P00005000 | 2024-06-20 2:51PM EDT | 5.00 | 3.14 | 2.88 | 3.20 | 0.00 | - | 25 | 2,134 | 154.20% |
| BYND251219P00008000 | 2024-06-20 10:53AM EDT | 8.00 | 6.00 | 5.50 | 6.05 | 0.00 | - | 1 | 1,655 | 166.21% |
| BYND251219P00010000 | 2024-06-17 11:12AM EDT | 10.00 | 7.50 | 7.05 | 7.90 | 0.00 | - | 14 | 1,332 | 163.62% |
| BYND251219P00013000 | 2024-05-23 3:43PM EDT | 13.00 | 10.20 | 9.75 | 10.75 | 0.00 | - | 3 | 63 | 166.55% |
| BYND251219P00015000 | 2024-06-06 10:07AM EDT | 15.00 | 12.08 | 11.55 | 13.60 | 0.00 | - | 6 | 354 | 186.08% |
| BYND251219P00018000 | 2024-06-10 2:11PM EDT | 18.00 | 14.95 | 14.25 | 17.25 | 0.00 | - | 2 | 82 | 201.07% |
| BYND251219P00020000 | 2024-06-03 2:49PM EDT | 20.00 | 17.00 | 16.20 | 19.50 | 0.00 | - | 1 | 97 | 209.67% |
| BYND251219P00022000 | 2024-06-10 1:16PM EDT | 22.00 | 18.28 | 17.90 | 20.60 | 0.00 | - | 1 | 7 | 188.57% |
| BYND251219P00025000 | 2024-06-17 9:51AM EDT | 25.00 | 21.40 | 20.85 | 23.35 | 0.00 | - | 3 | 24 | 187.89% |
| BYND251219P00027000 | 2024-05-13 11:24AM EDT | 27.00 | 22.93 | 21.85 | 25.50 | 0.00 | - | 1 | 4 | 175.73% |
| BYND251219P00030000 | 2024-05-24 11:19AM EDT | 30.00 | 25.78 | 25.30 | 28.60 | 0.00 | - | 1 | 158 | 189.31% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 141.80% |
| BYND251219P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 30.40 | 29.50 | 32.10 | 0.00 | - | 1 | 37 | 156.93% |
| BYND251219P00037000 | 2024-05-09 3:58PM EDT | 37.00 | 32.25 | 31.35 | 34.60 | 0.00 | - | 4 | 11 | 164.55% |
| BYND251219P00040000 | 2024-06-07 1:03PM EDT | 40.00 | 35.25 | 35.10 | 36.25 | 0.00 | - | 1 | 1,587 | 157.86% |
