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
59 067,25 +1 733,18 (+3,02 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 2.50 | 2.55 | 4.90 | +0.43 | +20.77% | 15 | 22 | 460.94% |
| BYND240517C00005000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 2.70 | 3.05 | 4.50 | +0.75 | +38.46% | 1 | 350 | 340.23% |
| BYND240621C00005000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.30 | 2.23 | 4.30 | +1.08 | +48.65% | 13 | 236 | 80.47% |
| BYND240816C00005000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 2.80 | 3.05 | 3.60 | +0.45 | +19.15% | 2 | 193 | 68.75% |
| BYND250117C00005000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 3.80 | 3.15 | 3.80 | +1.16 | +43.94% | 30 | 890 | 57.81% |
| BYND251219C00005000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 3.00 | 3.10 | 4.15 | 0.00 | - | 2 | 198 | 67.48% |
| BYND260116C00005000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 3.76 | 3.55 | 3.80 | +0.96 | +34.29% | 32 | 697 | 52.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00005000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 139 | 687 | 251.56% |
| BYND240517P00005000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.15 | -0.06 | -33.33% | 166 | 5,189 | 204.69% |
| BYND240524P00005000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.25 | -0.03 | -13.64% | 1 | 73 | 182.03% |
| BYND240531P00005000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 0.33 | 0.13 | 0.28 | 0.00 | - | 1 | 53 | 166.02% |
| BYND240607P00005000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 0.34 | 0.12 | 0.33 | 0.00 | - | 2 | 9 | 153.13% |
| BYND240621P00005000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.42 | -0.13 | -25.49% | 55 | 9,249 | 153.13% |
| BYND240816P00005000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.82 | 0.70 | 0.98 | -0.08 | -8.89% | 14 | 2,432 | 153.13% |
| BYND241115P00005000 | 2024-05-01 11:14AM EDT | 2024-11-15 | 1.65 | 1.45 | 1.70 | 0.00 | - | 10 | 111 | 162.70% |
| BYND250117P00005000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 1.88 | 1.90 | 1.95 | -0.10 | -5.05% | 518 | 46,016 | 163.09% |
| BYND251219P00005000 | 2024-05-03 3:56PM EDT | 2025-12-19 | 3.30 | 2.95 | 3.05 | +0.17 | +5.43% | 15 | 2,072 | 156.84% |
| BYND260116P00005000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 3.10 | 2.99 | 3.20 | 0.00 | - | 1 | 12,139 | 158.20% |
