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
61 764,82 +163,21 (+0,26 %)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00008000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | 0.00 | - | 4,638 | 7,160 | 117.19% |
| BYND240628C00008000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.20 | -0.02 | -11.76% | 121 | 226 | 107.42% |
| BYND240705C00008000 | 2024-06-14 11:38AM EDT | 2024-07-05 | 0.24 | 0.00 | 0.32 | -0.02 | -7.69% | 2 | 77 | 87.89% |
| BYND240712C00008000 | 2024-06-14 11:22AM EDT | 2024-07-12 | 0.30 | 0.18 | 0.30 | -0.17 | -36.17% | 8 | 26 | 89.84% |
| BYND240719C00008000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.42 | +0.01 | +2.63% | 703 | 2,033 | 100.59% |
| BYND240726C00008000 | 2024-06-14 10:43AM EDT | 2024-07-26 | 0.68 | 0.26 | 0.50 | +0.33 | +94.29% | 1 | 39 | 91.21% |
| BYND240816C00008000 | 2024-06-14 3:07PM EDT | 2024-08-16 | 0.71 | 0.60 | 0.71 | +0.01 | +1.43% | 107 | 4,138 | 100.78% |
| BYND241115C00008000 | 2024-06-13 2:59PM EDT | 2024-11-15 | 1.12 | 1.00 | 1.17 | 0.00 | - | 55 | 144 | 89.65% |
| BYND251219C00008000 | 2024-06-11 12:05PM EDT | 2025-12-19 | 1.76 | 1.35 | 2.20 | 0.00 | - | 2 | 2,865 | 68.60% |
| BYND260116C00008000 | 2024-06-14 2:49PM EDT | 2026-01-16 | 1.59 | 1.50 | 1.65 | +0.06 | +3.92% | 14 | 2,775 | 60.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00008000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 1.60 | 1.35 | 1.60 | +0.17 | +11.89% | 4,235 | 5,945 | 139.06% |
| BYND240628P00008000 | 2024-06-14 11:29AM EDT | 2024-06-28 | 1.67 | 1.48 | 1.77 | +0.27 | +19.29% | 3 | 17 | 135.16% |
| BYND240705P00008000 | 2024-06-03 3:37PM EDT | 2024-07-05 | 1.68 | 0.55 | 3.50 | 0.00 | - | 8 | 4 | 177.93% |
| BYND240719P00008000 | 2024-06-13 11:49AM EDT | 2024-07-19 | 2.00 | 1.98 | 2.15 | +0.05 | +2.56% | 1 | 1,629 | 142.77% |
| BYND240726P00008000 | 2024-06-10 10:16AM EDT | 2024-07-26 | 1.83 | 1.99 | 2.56 | 0.00 | - | - | 2 | 153.91% |
| BYND240816P00008000 | 2024-06-14 1:55PM EDT | 2024-08-16 | 2.64 | 2.47 | 2.76 | +0.04 | +1.54% | 111 | 1,059 | 156.64% |
| BYND241115P00008000 | 2024-06-13 3:25PM EDT | 2024-11-15 | 3.68 | 3.40 | 3.90 | 0.00 | - | 2 | 118 | 161.72% |
| BYND251219P00008000 | 2024-06-11 1:50PM EDT | 2025-12-19 | 5.75 | 3.50 | 6.30 | 0.00 | - | 4 | 1,655 | 129.30% |
| BYND260116P00008000 | 2024-06-14 11:50AM EDT | 2026-01-16 | 5.80 | 5.30 | 6.60 | +0.30 | +5.45% | 1 | 906 | 170.70% |
