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
58 946,37 +1 520,60 (+2,65 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00015000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.17 | +0.13 | +433.33% | 50 | 1,530 | 211.72% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.25 | 0.00 | - | - | 1 | 167.19% |
| BYND240621C00015000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.32 | 0.10 | 0.25 | +0.22 | +220.00% | 280 | 2,752 | 117.58% |
| BYND240816C00015000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 0.47 | 0.36 | 0.74 | +0.14 | +42.42% | 33 | 150 | 112.70% |
| BYND241115C00015000 | 2024-05-03 3:22PM EDT | 2024-11-15 | 0.68 | 0.54 | 1.23 | +0.13 | +23.64% | 2 | 9 | 98.88% |
| BYND250117C00015000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 1.00 | 0.92 | 1.15 | +0.30 | +42.86% | 3 | 3,493 | 91.99% |
| BYND251219C00015000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 1.59 | 0.98 | 2.10 | +0.55 | +52.88% | 2 | 1,693 | 73.19% |
| BYND260116C00015000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 1.40 | 1.01 | 2.15 | +0.12 | +9.38% | 74 | 1,644 | 72.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 8.53 | 5.30 | 9.00 | 0.00 | - | 1 | 0 | 385.94% |
| BYND240517P00015000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 7.45 | 6.95 | 7.40 | 0.00 | - | 1 | 274 | 278.52% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 9.00 | 6.95 | 7.45 | 0.00 | - | 1 | 3 | 231.64% |
| BYND240621P00015000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 8.10 | 7.30 | 7.85 | -0.71 | -8.06% | 2 | 2,620 | 190.23% |
| BYND240816P00015000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 9.39 | 8.00 | 8.85 | 0.00 | - | 1 | 58 | 180.86% |
| BYND241115P00015000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 8.35 | 8.95 | 10.05 | 0.00 | - | 1 | 8 | 177.34% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 10.46 | 9.65 | 10.70 | 0.00 | - | 1 | 1,213 | 179.64% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.10 | 12.55 | 0.00 | - | 2 | 348 | 165.09% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.20 | 12.65 | 0.00 | - | 2 | 49 | 164.50% |
