La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 125,04 +286,45 (+0,46 %)
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:6.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00006000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 0.76 | 0.60 | 0.82 | -0.06 | -7.32% | 111 | 1,863 | 82.81% |
| BYND240628C00006000 | 2024-06-14 1:30PM EDT | 2024-06-28 | 0.96 | 0.67 | 0.90 | +0.10 | +11.63% | 10 | 23 | 78.52% |
| BYND240705C00006000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 0.75 | 0.00 | 0.94 | -0.12 | -13.79% | 40 | 40 | 94.14% |
| BYND240719C00006000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 0.92 | 0.90 | 1.04 | -0.15 | -14.02% | 6 | 21 | 76.56% |
| BYND240726C00006000 | 2024-06-10 12:10PM EDT | 2024-07-26 | 1.40 | 0.00 | 2.21 | 0.00 | - | - | 31 | 87.30% |
| BYND240816C00006000 | 2024-06-13 3:54PM EDT | 2024-08-16 | 1.33 | 1.02 | 1.55 | 0.00 | - | 1 | 139 | 89.45% |
| BYND241115C00006000 | 2024-06-11 11:35AM EDT | 2024-11-15 | 1.91 | 1.35 | 1.81 | 0.00 | - | 7 | 34 | 75.98% |
| BYND250117C00006000 | 2024-06-13 2:11PM EDT | 2025-01-17 | 1.67 | 1.34 | 1.88 | 0.00 | - | 25 | 1,355 | 65.53% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00006000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,145 | 17,500 | 90.63% |
| BYND240628P00006000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.20 | 0.21 | 0.24 | -0.02 | -9.09% | 169 | 694 | 101.56% |
| BYND240705P00006000 | 2024-06-14 12:54PM EDT | 2024-07-05 | 0.35 | 0.18 | 0.40 | +0.03 | +9.38% | 4 | 617 | 94.34% |
| BYND240712P00006000 | 2024-06-14 11:00AM EDT | 2024-07-12 | 0.45 | 0.40 | 0.60 | +0.02 | +4.65% | 1 | 298 | 114.45% |
| BYND240719P00006000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | +0.08 | +14.04% | 197 | 2,736 | 122.85% |
| BYND240726P00006000 | 2024-06-13 11:33AM EDT | 2024-07-26 | 0.62 | 0.57 | 0.90 | 0.00 | - | 1 | 24 | 122.46% |
| BYND240802P00006000 | 2024-06-14 3:37PM EDT | 2024-08-02 | 0.83 | 0.00 | 0.83 | +0.07 | +9.21% | 9 | 2 | 75.98% |
| BYND240816P00006000 | 2024-06-14 2:45PM EDT | 2024-08-16 | 1.12 | 1.12 | 1.30 | +0.01 | +0.90% | 11 | 12,176 | 147.85% |
| BYND241115P00006000 | 2024-06-14 10:17AM EDT | 2024-11-15 | 2.17 | 1.95 | 2.28 | +0.07 | +3.33% | 25 | 515 | 154.88% |
| BYND250117P00006000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 2.53 | 2.36 | 2.77 | +0.06 | +2.43% | 10 | 1,173 | 157.62% |
