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
59 032,69 +1 512,02 (+2,63 %)
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:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00009000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.82 | 0.76 | 0.85 | +0.54 | +192.86% | 1,080 | 386 | 242.58% |
| BYND240517C00009000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.89 | 0.96 | +0.64 | +193.94% | 2,661 | 4,284 | 190.23% |
| BYND240524C00009000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 0.42 | 0.62 | 1.15 | +0.22 | +110.00% | 4 | 107 | 150.39% |
| BYND240531C00009000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.55 | 0.88 | 1.15 | +0.13 | +30.95% | 7 | 48 | 144.53% |
| BYND240621C00009000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.04 | 0.94 | 1.28 | +0.44 | +73.33% | 95 | 660 | 117.19% |
| BYND240816C00009000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.15 | 1.07 | 1.68 | +0.39 | +51.32% | 16 | 510 | 95.12% |
| BYND241115C00009000 | 2024-05-02 12:52PM EDT | 2024-11-15 | 1.11 | 1.33 | 2.09 | 0.00 | - | 9 | 29 | 83.59% |
| BYND250117C00009000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 1.90 | 1.52 | 2.27 | +0.50 | +35.71% | 12 | 18 | 79.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 2.79 | 1.67 | 1.96 | 0.00 | - | 40 | 50 | 295.70% |
| BYND240517P00009000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.97 | 1.83 | 2.02 | -0.43 | -17.92% | 1,509 | 1,806 | 226.17% |
| BYND240524P00009000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 2.65 | 1.67 | 2.23 | 0.00 | - | 5 | 11 | 187.89% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 2024-05-31 | 3.22 | 1.69 | 2.26 | 0.00 | - | 1 | 11 | 165.43% |
| BYND240621P00009000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 2.61 | 2.09 | 2.60 | -0.39 | -13.00% | 7 | 457 | 155.86% |
| BYND240816P00009000 | 2024-05-03 11:01AM EDT | 2024-08-16 | 3.33 | 2.97 | 3.60 | -0.46 | -12.14% | 11 | 190 | 161.43% |
| BYND241115P00009000 | 2024-05-03 1:36PM EDT | 2024-11-15 | 4.50 | 4.00 | 4.80 | -0.59 | -11.59% | 16 | 26 | 169.34% |
| BYND250117P00009000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 5.27 | 4.45 | 5.40 | 0.00 | - | 1 | 19 | 170.02% |
