Marchés français ouverture 1 h 43 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 660,82 +487,67 (+1,24 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 071,42 -1,48 (-0,01 %) Bitcoin EUR
57 657,26 +380,22 (+0,66 %)
Beyond, Inc. (BYON)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240628C00010000 | 2024-05-22 10:53AM EDT | 10.00 | 7.00 | 2.15 | 5.20 | 0.00 | - | - | 5 | 538.67% |
| BYON240628C00010500 | 2024-06-21 9:54AM EDT | 10.50 | 3.30 | 1.00 | 3.70 | 0.00 | - | 18 | 18 | 243.75% |
| BYON240628C00012000 | 2024-06-25 3:44PM EDT | 12.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 83 | 30 | 87.89% |
| BYON240628C00012500 | 2024-06-25 1:42PM EDT | 12.50 | 0.55 | 0.40 | 0.45 | 0.00 | - | 426 | 31 | 88.28% |
| BYON240628C00013000 | 2024-06-25 3:46PM EDT | 13.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 130 | 258 | 89.06% |
| BYON240628C00013500 | 2024-06-25 3:55PM EDT | 13.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 124 | 219 | 102.73% |
| BYON240628C00014000 | 2024-06-25 3:55PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 148 | 184 | 103.91% |
| BYON240628C00014500 | 2024-06-25 3:41PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 165 | 115 | 113.28% |
| BYON240628C00015000 | 2024-06-25 1:59PM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 39 | 255 | 114.06% |
| BYON240628C00015500 | 2024-06-25 12:47PM EDT | 15.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 35 | 140 | 150.00% |
| BYON240628C00016000 | 2024-06-25 1:01PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 532 | 146.88% |
| BYON240628C00016500 | 2024-06-24 10:32AM EDT | 16.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 43 | 75 | 214.06% |
| BYON240628C00017000 | 2024-06-24 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 81 | 243.75% |
| BYON240628C00017500 | 2024-06-24 10:05AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 189.06% |
| BYON240628C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 99 | 201.56% |
| BYON240628C00018500 | 2024-06-21 9:58AM EDT | 18.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 35 | 214.06% |
| BYON240628C00019000 | 2024-06-12 11:32AM EDT | 19.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 225.00% |
| BYON240628C00019500 | 2024-06-10 11:50AM EDT | 19.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 4 | 466.41% |
| BYON240628C00020000 | 2024-06-24 3:06PM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 91 | 248.44% |
| BYON240628C00020500 | 2024-06-12 1:20PM EDT | 20.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 550.39% |
| BYON240628C00021000 | 2024-06-20 3:00PM EDT | 21.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 63 | 565.63% |
| BYON240628C00022000 | 2024-06-18 11:01AM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 43 | 595.31% |
| BYON240628C00023000 | 2024-06-17 12:32PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 306.25% |
| BYON240628C00024000 | 2024-06-07 3:25PM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 440.63% |
| BYON240628C00025000 | 2024-06-17 11:43AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 117 | 343.75% |
| BYON240628C00026000 | 2024-06-17 1:19PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 356.25% |
| BYON240628C00027000 | 2024-06-14 1:37PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| BYON240628C00030000 | 2024-06-14 9:50AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 99 | 415.63% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240628P00008000 | 2024-06-04 12:45PM EDT | 8.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 575.78% |
| BYON240628P00009000 | 2024-06-13 12:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 488 | 519 | 198.44% |
| BYON240628P00009500 | 2024-06-13 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 171.88% |
| BYON240628P00010000 | 2024-06-25 11:44AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 145.31% |
| BYON240628P00010500 | 2024-06-20 9:37AM EDT | 10.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 221 | 275.78% |
| BYON240628P00011000 | 2024-06-24 10:33AM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 343 | 92.19% |
| BYON240628P00011500 | 2024-06-25 2:55PM EDT | 11.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 18 | 41 | 91.41% |
| BYON240628P00012000 | 2024-06-25 3:57PM EDT | 12.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 69 | 83 | 87.89% |
| BYON240628P00012500 | 2024-06-25 3:59PM EDT | 12.50 | 0.36 | 0.35 | 0.45 | 0.00 | - | 111 | 100 | 93.75% |
| BYON240628P00013000 | 2024-06-25 12:08PM EDT | 13.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 38 | 176 | 94.92% |
| BYON240628P00013500 | 2024-06-25 3:06PM EDT | 13.50 | 1.06 | 1.05 | 1.15 | 0.00 | - | 2 | 107 | 102.73% |
| BYON240628P00014000 | 2024-06-25 3:18PM EDT | 14.00 | 1.57 | 1.45 | 2.15 | 0.00 | - | 11 | 102 | 186.72% |
| BYON240628P00014500 | 2024-06-17 3:21PM EDT | 14.50 | 1.46 | 1.40 | 2.65 | 0.00 | - | 26 | 23 | 125.78% |
| BYON240628P00015000 | 2024-06-25 3:38PM EDT | 15.00 | 2.55 | 1.80 | 3.60 | 0.00 | - | 11 | 145 | 211.72% |
| BYON240628P00015500 | 2024-06-20 11:16AM EDT | 15.50 | 1.45 | 1.10 | 4.40 | 0.00 | - | - | 10 | 533.59% |
| BYON240628P00016000 | 2024-06-25 9:34AM EDT | 16.00 | 3.40 | 1.95 | 5.00 | 0.00 | - | 200 | 370 | 146.88% |
| BYON240628P00016500 | 2024-06-20 11:17AM EDT | 16.50 | 2.30 | 2.40 | 5.50 | 0.00 | - | - | 10 | 50.00% |
| BYON240628P00017000 | 2024-06-18 3:21PM EDT | 17.00 | 3.19 | 2.40 | 6.60 | 0.00 | - | 2 | 73 | 198.44% |
| BYON240628P00017500 | 2024-06-25 1:02PM EDT | 17.50 | 4.80 | 3.00 | 6.50 | 0.00 | - | 1 | 2 | 655.47% |
| BYON240628P00018000 | 2024-06-25 10:40AM EDT | 18.00 | 5.25 | 3.90 | 7.00 | 0.00 | - | 10 | 29 | 100.00% |
| BYON240628P00019000 | 2024-06-20 3:40PM EDT | 19.00 | 5.09 | 5.00 | 7.90 | 0.00 | - | 1 | 3 | 100.00% |
| BYON240628P00020000 | 2024-05-24 2:08PM EDT | 20.00 | 4.27 | 4.80 | 8.50 | 0.00 | - | 40 | 40 | 634.38% |
| BYON240628P00021000 | 2024-06-06 12:25PM EDT | 21.00 | 6.45 | 7.50 | 9.90 | 0.00 | - | 1 | 51 | 420.31% |
| BYON240628P00024000 | 2024-05-21 10:11AM EDT | 24.00 | 6.70 | 9.40 | 12.00 | 0.00 | - | - | 25 | 608.20% |
| BYON240628P00027000 | 2024-05-31 1:52PM EDT | 27.00 | 11.80 | 12.90 | 16.00 | 0.00 | - | 1 | 0 | 200.00% |
| BYON240628P00030000 | 2024-06-17 2:15PM EDT | 30.00 | 16.28 | 15.30 | 19.60 | 0.00 | - | 5 | 0 | 200.00% |
