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
39 173,66 +38,90 (+0,10 %) EUR/USD
1,0695 -0,0011 (-0,11 %) Gold future
2 334,20 -34,80 (-1,47 %) 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 03:56PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-06-18 3:59PM EDT | 3.00 | 3.40 | 2.96 | 4.40 | 0.00 | - | 1 | 134 | 51.17% |
| BYND260116C00005000 | 2024-06-21 11:48AM EDT | 5.00 | 2.66 | 2.05 | 2.67 | +0.36 | +15.65% | 1 | 1,052 | 52.15% |
| BYND260116C00008000 | 2024-06-21 12:08PM EDT | 8.00 | 1.50 | 1.30 | 1.79 | -0.43 | -22.28% | 75 | 2,821 | 62.31% |
| BYND260116C00010000 | 2024-06-21 10:36AM EDT | 10.00 | 1.55 | 1.10 | 1.68 | -0.09 | -5.49% | 1 | 3,691 | 70.61% |
| BYND260116C00012000 | 2024-06-21 1:33PM EDT | 12.00 | 1.08 | 0.93 | 1.44 | -0.53 | -32.92% | 19 | 525 | 73.73% |
| BYND260116C00015000 | 2024-06-17 11:15AM EDT | 15.00 | 0.88 | 0.80 | 1.15 | 0.00 | - | 16 | 1,603 | 77.44% |
| BYND260116C00017000 | 2024-06-17 11:12AM EDT | 17.00 | 0.91 | 0.37 | 1.12 | 0.00 | - | 2 | 66 | 74.95% |
| BYND260116C00020000 | 2024-06-20 9:53AM EDT | 20.00 | 0.76 | 0.54 | 0.86 | 0.00 | - | 10 | 559 | 79.83% |
| BYND260116C00022000 | 2024-06-18 10:41AM EDT | 22.00 | 0.70 | 0.62 | 1.24 | 0.00 | - | 7 | 712 | 91.70% |
| BYND260116C00025000 | 2024-06-07 9:41AM EDT | 25.00 | 0.89 | 0.31 | 1.17 | 0.00 | - | 1 | 5 | 89.80% |
| BYND260116C00027000 | 2024-06-20 2:22PM EDT | 27.00 | 0.79 | 0.50 | 0.83 | 0.00 | - | 1 | 196 | 89.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-06-21 3:35PM EDT | 3.00 | 1.60 | 1.60 | 1.72 | -0.08 | -4.76% | 4 | 22,599 | 160.16% |
| BYND260116P00005000 | 2024-06-21 1:09PM EDT | 5.00 | 3.10 | 3.00 | 3.25 | +0.03 | +0.98% | 9 | 13,501 | 155.37% |
| BYND260116P00008000 | 2024-06-14 11:50AM EDT | 8.00 | 5.80 | 5.40 | 5.75 | 0.00 | - | 1 | 907 | 153.22% |
| BYND260116P00010000 | 2024-06-17 10:38AM EDT | 10.00 | 7.54 | 7.35 | 7.70 | 0.00 | - | 2 | 1,145 | 161.91% |
| BYND260116P00012000 | 2024-06-12 3:07PM EDT | 12.00 | 9.50 | 8.85 | 9.95 | 0.00 | - | 1 | 96 | 165.04% |
| BYND260116P00015000 | 2024-05-30 2:59PM EDT | 15.00 | 12.15 | 11.55 | 12.80 | 0.00 | - | 3 | 49 | 165.92% |
| BYND260116P00017000 | 2024-06-04 2:02PM EDT | 17.00 | 13.90 | 13.35 | 15.45 | 0.00 | - | 3 | 20 | 179.74% |
| BYND260116P00020000 | 2024-06-07 3:56PM EDT | 20.00 | 16.75 | 16.25 | 17.25 | 0.00 | - | 2 | 59 | 162.60% |
| BYND260116P00022000 | 2024-05-10 11:42AM EDT | 22.00 | 18.15 | 17.50 | 19.10 | 0.00 | - | 14 | 64 | 151.47% |
| BYND260116P00025000 | 2024-05-22 10:05AM EDT | 25.00 | 21.30 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 176.37% |
| BYND260116P00027000 | 2024-05-21 1:33PM EDT | 27.00 | 23.01 | 22.55 | 25.85 | 0.00 | - | 4 | 18 | 189.94% |
