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
59 032,48 +1 561,34 (+2,72 %)
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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00013000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.10 | 0.11 | 0.25 | +0.08 | +400.00% | 511 | 6 | 260.16% |
| BYND240517C00013000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.20 | 0.23 | 0.27 | +0.13 | +185.71% | 92 | 636 | 202.34% |
| BYND240524C00013000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.30 | 0.11 | 0.40 | +0.12 | +66.67% | 5 | 1 | 166.41% |
| BYND240621C00013000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.52 | +0.15 | +60.00% | 12 | 199 | 124.41% |
| BYND240816C00013000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.90 | +0.30 | +100.00% | 25 | 98 | 105.27% |
| BYND241115C00013000 | 2024-05-03 10:17AM EDT | 2024-11-15 | 0.83 | 0.68 | 1.17 | +0.23 | +38.33% | 8 | 11 | 88.57% |
| BYND251219C00013000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 1.30 | 1.12 | 2.61 | 0.00 | - | 11 | 151 | 73.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00013000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 5.40 | 4.90 | 5.30 | -0.83 | -13.32% | 10 | 1 | 312.50% |
| BYND240517P00013000 | 2024-05-03 1:01PM EDT | 2024-05-17 | 5.89 | 5.00 | 5.50 | -1.21 | -17.04% | 10 | 66 | 251.95% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 7.04 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 213.67% |
| BYND240621P00013000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 7.95 | 5.40 | 6.00 | 0.00 | - | 1 | 34 | 177.73% |
| BYND240816P00013000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 7.05 | 6.20 | 7.05 | -0.54 | -7.11% | 5 | 37 | 175.10% |
| BYND241115P00013000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 7.80 | 7.25 | 8.30 | -0.57 | -6.81% | 5 | 8 | 176.66% |
| BYND251219P00013000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 10.40 | 9.20 | 10.80 | -0.10 | -0.95% | 4 | 61 | 164.55% |
