Marchés français ouverture 4 h 8 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0754 +0,0038 (+0,35 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 885,30 +2 416,67 (+4,28 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705C00010000 | 2024-06-03 10:01AM EDT | 10.00 | 6.10 | 1.20 | 5.20 | 0.00 | - | 2 | 10 | 182.03% |
| BYON240705C00011500 | 2024-06-26 10:05AM EDT | 11.50 | 1.30 | 0.90 | 3.20 | +1.30 | - | - | 40 | 189.06% |
| BYON240705C00012000 | 2024-06-28 12:39PM EDT | 12.00 | 0.90 | 0.10 | 2.30 | +0.15 | +20.00% | 350 | 318 | 81.64% |
| BYON240705C00012500 | 2024-06-28 3:19PM EDT | 12.50 | 0.55 | 0.75 | 0.90 | +0.07 | +14.58% | 18 | 116 | 80.47% |
| BYON240705C00013000 | 2024-06-28 3:57PM EDT | 13.00 | 0.50 | 0.50 | 0.60 | +0.16 | +47.06% | 281 | 152 | 83.59% |
| BYON240705C00013500 | 2024-06-28 3:54PM EDT | 13.50 | 0.33 | 0.30 | 0.40 | +0.13 | +65.00% | 90 | 141 | 85.94% |
| BYON240705C00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 124 | 124 | 90.23% |
| BYON240705C00014500 | 2024-06-28 3:54PM EDT | 14.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 8 | 95 | 89.84% |
| BYON240705C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 52 | 241 | 92.97% |
| BYON240705C00015500 | 2024-06-27 10:25AM EDT | 15.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 107.81% |
| BYON240705C00016000 | 2024-06-28 2:46PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 44 | 111.72% |
| BYON240705C00016500 | 2024-06-24 9:48AM EDT | 16.50 | 0.15 | 0.05 | 0.20 | +0.15 | - | - | 2 | 154.69% |
| BYON240705C00017000 | 2024-06-27 11:31AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 159.38% |
| BYON240705C00017500 | 2024-06-25 1:49PM EDT | 17.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 314.84% |
| BYON240705C00018000 | 2024-06-27 1:53PM EDT | 18.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 22 | 49 | 253.52% |
| BYON240705C00019000 | 2024-06-20 3:00PM EDT | 19.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 27 | 360.16% |
| BYON240705C00020000 | 2024-06-26 11:57AM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 123 | 465.63% |
| BYON240705C00021000 | 2024-06-26 10:58AM EDT | 21.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 20 | 462.89% |
| BYON240705C00022000 | 2024-06-24 12:47PM EDT | 22.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 17 | 18 | 486.72% |
| BYON240705C00023000 | 2024-06-24 11:41AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 23 | 456.25% |
| BYON240705C00024000 | 2024-06-11 2:32PM EDT | 24.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 19 | 264.06% |
| BYON240705C00025000 | 2024-06-03 12:41PM EDT | 25.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 250.00% |
| BYON240705C00030000 | 2024-06-20 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 143 | 306.25% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705P00008000 | 2024-06-18 10:18AM EDT | 8.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 102 | 595.31% |
| BYON240705P00008500 | 2024-06-21 1:39PM EDT | 8.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 101 | 101 | 462.50% |
| BYON240705P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 34 | 36 | 485.55% |
| BYON240705P00010000 | 2024-06-26 10:50AM EDT | 10.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 68 | 136 | 328.91% |
| BYON240705P00010500 | 2024-06-28 9:44AM EDT | 10.50 | 0.05 | 0.00 | 0.55 | +0.05 | - | 3 | 17 | 205.47% |
| BYON240705P00011000 | 2024-06-27 12:21PM EDT | 11.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 103.13% |
| BYON240705P00011500 | 2024-06-28 3:46PM EDT | 11.50 | 0.06 | 0.00 | 0.10 | +0.06 | - | 10 | 50 | 82.81% |
| BYON240705P00012000 | 2024-06-28 3:59PM EDT | 12.00 | 0.10 | 0.10 | 0.15 | -0.26 | -72.22% | 99 | 137 | 82.81% |
| BYON240705P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 70 | 103 | 81.25% |
| BYON240705P00013000 | 2024-06-28 3:59PM EDT | 13.00 | 0.50 | 0.40 | 0.50 | -0.38 | -43.18% | 37 | 154 | 80.47% |
| BYON240705P00013500 | 2024-06-25 3:06PM EDT | 13.50 | 1.18 | 0.70 | 0.80 | 0.00 | - | 1 | 17 | 82.81% |
| BYON240705P00014000 | 2024-06-28 1:33PM EDT | 14.00 | 1.42 | 0.85 | 1.20 | -0.13 | -8.39% | 26 | 31 | 65.23% |
| BYON240705P00015000 | 2024-06-27 3:21PM EDT | 15.00 | 2.70 | 1.50 | 2.75 | 0.00 | - | 1 | 35 | 128.13% |
| BYON240705P00016000 | 2024-06-25 10:19AM EDT | 16.00 | 3.20 | 1.25 | 5.10 | 0.00 | - | 201 | 201 | 175.39% |
| BYON240705P00017000 | 2024-06-27 9:54AM EDT | 17.00 | 4.70 | 2.45 | 6.10 | 0.00 | - | 29 | 17 | 231.25% |
| BYON240705P00019000 | 2024-06-27 1:50PM EDT | 19.00 | 6.60 | 4.00 | 8.10 | 0.00 | - | 20 | 20 | 218.75% |
| BYON240705P00020000 | 2024-06-25 3:25PM EDT | 20.00 | 7.50 | 5.00 | 9.10 | +7.50 | - | - | 10 | 240.63% |
