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
58 965,20 +1 583,91 (+2,76 %)
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:6.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00006000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.20 | 2.17 | 2.60 | +0.83 | +60.58% | 14 | 573 | 215.63% |
| BYND240517C00006000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.36 | 2.23 | 2.59 | +0.84 | +55.26% | 188 | 1,127 | 160.16% |
| BYND240524C00006000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 1.42 | 2.12 | 2.63 | +0.22 | +18.33% | 50 | 72 | 121.88% |
| BYND240531C00006000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 1.50 | 2.12 | 2.65 | 0.00 | - | 7 | 8 | 107.81% |
| BYND240607C00006000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 1.55 | 2.18 | 2.68 | 0.00 | - | 10 | 8 | 105.08% |
| BYND240621C00006000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.50 | 2.21 | 2.71 | +0.90 | +56.25% | 479 | 3,291 | 93.36% |
| BYND240816C00006000 | 2024-05-03 2:20PM EDT | 2024-08-16 | 2.25 | 2.34 | 2.90 | +0.22 | +10.84% | 100 | 89 | 79.10% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 2024-11-15 | 1.88 | 2.53 | 3.15 | 0.00 | - | 4 | 13 | 71.68% |
| BYND250117C00006000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 2.40 | 2.55 | 3.30 | +0.35 | +17.07% | 18 | 17 | 66.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00006000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.27 | -0.14 | -38.89% | 464 | 1,087 | 253.13% |
| BYND240517P00006000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.36 | 0.33 | 0.36 | -0.11 | -23.40% | 312 | 7,319 | 205.47% |
| BYND240524P00006000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.46 | 0.36 | 0.54 | -0.09 | -16.36% | 59 | 136 | 188.67% |
| BYND240531P00006000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 0.45 | 0.19 | 0.58 | -0.19 | -29.69% | 31 | 35 | 152.34% |
| BYND240607P00006000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 0.70 | 0.28 | 0.55 | 0.00 | - | 20 | 63 | 141.02% |
| BYND240621P00006000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.80 | -0.27 | -27.84% | 74 | 7,992 | 154.30% |
| BYND240816P00006000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 1.37 | 1.09 | 1.50 | -0.10 | -6.80% | 250 | 3,245 | 152.15% |
| BYND241115P00006000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 2.15 | 1.78 | 2.43 | -0.30 | -12.24% | 2 | 142 | 158.40% |
| BYND250117P00006000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 3.05 | 2.20 | 2.92 | 0.00 | - | 27 | 31 | 162.11% |
