Marchés français ouverture 3 h 41 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
1,0760 +0,0044 (+0,41 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 913,70 +2 422,05 (+4,29 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712C00005000 | 2024-06-10 2:41PM EDT | 5.00 | 9.26 | 5.90 | 9.90 | 0.00 | - | 6 | 10 | 876.56% |
| BYON240712C00010000 | 2024-06-28 11:25AM EDT | 10.00 | 2.85 | 3.00 | 5.10 | -2.45 | -46.23% | 30 | 3 | 264.06% |
| BYON240712C00011000 | 2024-06-27 11:30AM EDT | 11.00 | 1.60 | 1.60 | 4.40 | +1.60 | - | - | 40 | 204.69% |
| BYON240712C00012000 | 2024-06-28 3:58PM EDT | 12.00 | 1.42 | 1.30 | 2.50 | +1.42 | - | 91 | 220 | 142.58% |
| BYON240712C00012500 | 2024-06-28 12:00PM EDT | 12.50 | 0.95 | 1.00 | 2.10 | +0.95 | - | 10 | 33 | 134.18% |
| BYON240712C00013000 | 2024-06-28 3:57PM EDT | 13.00 | 0.78 | 0.75 | 1.45 | -0.12 | -13.33% | 16 | 64 | 112.50% |
| BYON240712C00013500 | 2024-06-28 11:28AM EDT | 13.50 | 0.50 | 0.55 | 1.05 | +0.50 | - | 10 | 20 | 103.71% |
| BYON240712C00014000 | 2024-06-28 3:56PM EDT | 14.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 185 | 161 | 84.77% |
| BYON240712C00014500 | 2024-06-28 11:36AM EDT | 14.50 | 0.30 | 0.30 | 0.35 | +0.30 | - | 1 | 138 | 85.74% |
| BYON240712C00015000 | 2024-06-28 12:14PM EDT | 15.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 25 | 66 | 92.58% |
| BYON240712C00015500 | 2024-06-28 9:55AM EDT | 15.50 | 0.15 | 0.15 | 0.20 | +0.15 | - | 2 | 29 | 89.45% |
| BYON240712C00016000 | 2024-06-28 12:07PM EDT | 16.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 22 | 45 | 95.31% |
| BYON240712C00017000 | 2024-06-21 11:10AM EDT | 17.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 102.73% |
| BYON240712C00018000 | 2024-06-20 9:55AM EDT | 18.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 10 | 88 | 118.75% |
| BYON240712C00018500 | 2024-06-28 10:29AM EDT | 18.50 | 0.10 | 0.05 | 0.15 | +0.10 | - | 10 | 2 | 126.17% |
| BYON240712C00019000 | 2024-06-04 12:06PM EDT | 19.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 133.20% |
| BYON240712C00020000 | 2024-06-21 10:19AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 62 | 138.28% |
| BYON240712C00021000 | 2024-06-28 10:24AM EDT | 21.00 | 0.05 | 0.00 | 1.85 | -0.30 | -85.71% | 5 | 5 | 298.83% |
| BYON240712C00024000 | 2024-06-26 10:56AM EDT | 24.00 | 0.05 | 0.00 | 1.85 | +0.05 | - | - | 7 | 342.19% |
| BYON240712C00030000 | 2024-06-24 1:59PM EDT | 30.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 59 | 114 | 415.63% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712P00008000 | 2024-06-21 3:08PM EDT | 8.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 402.73% |
| BYON240712P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 337.89% |
| BYON240712P00010000 | 2024-06-27 3:55PM EDT | 10.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 110 | 185 | 157.03% |
| BYON240712P00010500 | 2024-06-27 12:33PM EDT | 10.50 | 0.15 | 0.00 | 1.10 | +0.15 | - | - | 1 | 177.34% |
| BYON240712P00011000 | 2024-06-28 3:52PM EDT | 11.00 | 0.16 | 0.05 | 2.25 | -0.09 | -36.00% | 15 | 60 | 234.57% |
| BYON240712P00011500 | 2024-06-26 12:22PM EDT | 11.50 | 0.28 | 0.15 | 0.25 | +0.28 | - | - | 66 | 82.81% |
| BYON240712P00012000 | 2024-06-28 3:27PM EDT | 12.00 | 0.41 | 0.25 | 0.50 | -0.19 | -31.67% | 20 | 41 | 88.67% |
| BYON240712P00012500 | 2024-06-28 3:50PM EDT | 12.50 | 0.55 | 0.40 | 0.55 | +0.55 | - | 65 | 63 | 78.91% |
| BYON240712P00013000 | 2024-06-28 3:52PM EDT | 13.00 | 0.74 | 0.65 | 0.80 | +0.24 | +48.00% | 11 | 20 | 81.05% |
| BYON240712P00013500 | 2024-06-28 9:30AM EDT | 13.50 | 1.47 | 0.95 | 1.10 | +1.47 | - | 1 | 10 | 83.01% |
| BYON240712P00014000 | 2024-06-27 12:30PM EDT | 14.00 | 2.05 | 1.30 | 1.45 | 0.00 | - | 1 | 57 | 85.55% |
| BYON240712P00014500 | 2024-06-28 10:17AM EDT | 14.50 | 2.28 | 0.20 | 3.10 | +2.28 | - | 1 | 0 | 73.44% |
| BYON240712P00015000 | 2024-06-26 10:55AM EDT | 15.00 | 2.27 | 1.10 | 4.30 | 0.00 | - | 1 | 36 | 153.91% |
| BYON240712P00016000 | 2024-06-25 10:31AM EDT | 16.00 | 3.34 | 2.00 | 4.20 | 0.00 | - | 1 | 6 | 100.78% |
| BYON240712P00017000 | 2024-06-21 12:37PM EDT | 17.00 | 3.47 | 2.10 | 6.20 | 0.00 | - | 2 | 6 | 129.30% |
| BYON240712P00020000 | 2024-06-04 1:53PM EDT | 20.00 | 5.11 | 5.70 | 9.10 | 0.00 | - | 1 | 1 | 221.88% |
| BYON240712P00021000 | 2024-06-11 3:07PM EDT | 21.00 | 6.04 | 6.10 | 10.10 | 0.00 | - | - | 3 | 181.25% |
| BYON240712P00024000 | 2024-06-17 1:57PM EDT | 24.00 | 10.22 | 8.80 | 13.10 | 0.00 | - | 1 | 1 | 157.81% |
