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
58 456,49 +3 278,06 (+5,94 %)
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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.64 | 1.49 | 1.67 | +0.78 | +90.70% | 89 | 725 | 196.88% |
| BYND240517C00007000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.72 | 1.70 | 1.73 | +0.84 | +95.45% | 286 | 7,973 | 165.63% |
| BYND240524C00007000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.40 | 1.44 | 2.01 | +0.50 | +55.56% | 256 | 27 | 136.91% |
| BYND240531C00007000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 1.65 | 1.48 | 1.95 | +0.68 | +70.10% | 23 | 65 | 117.19% |
| BYND240607C00007000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 1.33 | 1.60 | 2.03 | +0.33 | +33.00% | 9 | 24 | 116.80% |
| BYND240621C00007000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.71 | 1.85 | 1.95 | +0.61 | +55.45% | 169 | 3,881 | 107.42% |
| BYND240816C00007000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.05 | 1.83 | 2.15 | +0.72 | +54.14% | 425 | 497 | 79.49% |
| BYND241115C00007000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 1.80 | 2.03 | 2.73 | +0.25 | +16.13% | 6 | 28 | 77.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.57 | 0.53 | 0.61 | -0.18 | -24.00% | 883 | 908 | 257.42% |
| BYND240517P00007000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.73 | 0.64 | 0.75 | -0.16 | -17.98% | 325 | 13,658 | 205.47% |
| BYND240524P00007000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 0.87 | 0.49 | 0.84 | -0.27 | -23.68% | 1 | 69 | 163.28% |
| BYND240531P00007000 | 2024-05-03 12:42PM EDT | 2024-05-31 | 1.03 | 0.60 | 1.03 | -0.63 | -37.95% | 6 | 33 | 161.13% |
| BYND240607P00007000 | 2024-04-26 10:06AM EDT | 2024-06-07 | 1.64 | 0.67 | 1.13 | 0.00 | - | 3 | 3 | 153.91% |
| BYND240621P00007000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.20 | 0.92 | 1.15 | -0.26 | -17.81% | 31 | 4,242 | 143.36% |
| BYND240816P00007000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 2.04 | 1.44 | 2.13 | -0.28 | -12.07% | 10 | 5,410 | 148.24% |
| BYND241115P00007000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 2.96 | 2.38 | 3.20 | -0.23 | -7.21% | 1 | 88 | 160.45% |
