La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 355,61 +58,21 (+0,09 %)
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 :
Prix d’exercice:5.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00005000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 2.34 | 2.42 | 4.05 | +0.04 | +1.74% | 9 | 246 | 278.13% |
| BYND240816C00005000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 2.29 | 2.30 | 2.80 | 0.00 | - | 25 | 378 | 90.63% |
| BYND241115C00005000 | 2024-05-14 10:10AM EDT | 2024-11-15 | 4.40 | 2.31 | 2.94 | 0.00 | - | 2 | 1 | 74.41% |
| BYND250117C00005000 | 2024-05-31 2:47PM EDT | 2025-01-17 | 2.75 | 2.43 | 3.50 | +0.25 | +10.00% | 91 | 892 | 65.23% |
| BYND251219C00005000 | 2024-05-28 10:36AM EDT | 2025-12-19 | 2.50 | 2.48 | 3.40 | 0.00 | - | 4 | 222 | 60.35% |
| BYND260116C00005000 | 2024-05-31 1:03PM EDT | 2026-01-16 | 2.75 | 2.60 | 3.20 | +0.06 | +2.23% | 10 | 926 | 50.78% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607P00005000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 116 | 369 | 159.38% |
| BYND240614P00005000 | 2024-05-24 2:54PM EDT | 2024-06-14 | 0.05 | 0.01 | 1.00 | 0.00 | - | 5 | 309 | 302.34% |
| BYND240621P00005000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 546 | 9,935 | 121.09% |
| BYND240628P00005000 | 2024-05-29 9:41AM EDT | 2024-06-28 | 0.10 | 0.01 | 0.17 | 0.00 | - | 1 | 230 | 116.41% |
| BYND240705P00005000 | 2024-05-28 1:30PM EDT | 2024-07-05 | 0.14 | 0.01 | 0.94 | 0.00 | - | 10 | 32 | 185.94% |
| BYND240712P00005000 | 2024-05-31 1:45PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.19 | -0.03 | -16.67% | 10 | 120 | 96.09% |
| BYND240719P00005000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.24 | 0.12 | 0.27 | -0.06 | -20.00% | 45 | 158 | 110.94% |
| BYND240816P00005000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 0.70 | 0.46 | 0.75 | +0.08 | +12.90% | 381 | 3,622 | 140.63% |
| BYND241115P00005000 | 2024-05-30 3:45PM EDT | 2024-11-15 | 1.35 | 0.52 | 1.45 | 0.00 | - | 4 | 282 | 123.93% |
| BYND250117P00005000 | 2024-05-30 12:25PM EDT | 2025-01-17 | 1.95 | 1.71 | 1.91 | 0.00 | - | 3 | 45,557 | 158.40% |
| BYND251219P00005000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 3.20 | 1.99 | 3.15 | 0.00 | - | 10 | 2,135 | 135.06% |
| BYND260116P00005000 | 2024-05-31 3:15PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.25 | +0.24 | +8.25% | 14 | 13,344 | 159.77% |
