La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 734,16 +3 652,02 (+6,63 %)
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:10.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.63 | +0.44 | +275.00% | 1,128 | 941 | 257.42% |
| BYND240517C00010000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.66 | 0.53 | 0.70 | +0.42 | +175.00% | 366 | 6,363 | 186.33% |
| BYND240524C00010000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.81 | 0.46 | 0.89 | +0.56 | +224.00% | 35 | 17 | 160.16% |
| BYND240531C00010000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.67 | 0.48 | 0.91 | +0.45 | +204.55% | 11 | 153 | 141.02% |
| BYND240607C00010000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.70 | 0.55 | 0.95 | +0.40 | +133.33% | 5 | 43 | 131.64% |
| BYND240621C00010000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.89 | 0.67 | 0.89 | +0.49 | +122.50% | 1,712 | 3,642 | 113.87% |
| BYND240816C00010000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.90 | 0.84 | 1.30 | +0.16 | +21.62% | 7 | 630 | 94.63% |
| BYND241115C00010000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.25 | 1.25 | 1.75 | +0.20 | +19.05% | 19 | 79 | 87.11% |
| BYND250117C00010000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.65 | 1.45 | 1.70 | +0.49 | +42.24% | 94 | 13,010 | 78.52% |
| BYND251219C00010000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 1.60 | 1.52 | 2.25 | +0.16 | +11.11% | 3 | 1,174 | 59.23% |
| BYND260116C00010000 | 2024-05-03 10:25AM EDT | 2026-01-16 | 1.60 | 1.57 | 2.30 | -0.10 | -5.88% | 2 | 2,971 | 59.03% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00010000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 3.15 | 2.29 | 2.73 | 0.00 | - | 24 | 41 | 292.19% |
| BYND240517P00010000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 2.96 | 2.48 | 2.86 | -0.63 | -17.55% | 2 | 5,813 | 232.42% |
| BYND240524P00010000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 3.05 | 2.46 | 2.99 | -0.52 | -14.57% | 5 | 40 | 196.88% |
| BYND240621P00010000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.35 | 2.97 | 3.30 | -0.73 | -17.89% | 1,026 | 2,165 | 163.09% |
| BYND240816P00010000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 4.25 | 3.80 | 4.40 | -0.39 | -8.41% | 25 | 945 | 166.70% |
| BYND241115P00010000 | 2024-05-01 2:13PM EDT | 2024-11-15 | 5.58 | 4.80 | 5.65 | 0.00 | - | 26 | 41 | 171.97% |
| BYND250117P00010000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 6.15 | 5.40 | 5.75 | 0.00 | - | 13 | 11,770 | 164.01% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 6.90 | 8.10 | 0.00 | - | 1 | 1,367 | 170.61% |
| BYND260116P00010000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 7.50 | 7.05 | 7.65 | 0.00 | - | 11 | 1,105 | 161.13% |
