Marchés français ouverture 3 h 52 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
1,0756 +0,0040 (+0,38 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 979,31 +2 502,99 (+4,43 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240719C00005000 | 2024-06-17 12:27PM EDT | 5.00 | 8.30 | 6.20 | 9.90 | 0.00 | - | 10 | 25 | 696.88% |
| BYON240719C00007500 | 2024-06-24 11:02AM EDT | 7.50 | 6.10 | 3.40 | 7.50 | 0.00 | - | 1 | 4 | 473.44% |
| BYON240719C00009000 | 2024-06-26 2:00PM EDT | 9.00 | 3.70 | 3.60 | 6.10 | +3.70 | - | - | 15 | 228.52% |
| BYON240719C00010000 | 2024-06-18 1:19PM EDT | 10.00 | 4.10 | 1.05 | 5.20 | 0.00 | - | 11 | 39 | 73.44% |
| BYON240719C00011000 | 2024-06-28 3:50PM EDT | 11.00 | 2.15 | 2.25 | 4.20 | +2.15 | - | 10 | 54 | 185.94% |
| BYON240719C00011500 | 2024-06-28 2:30PM EDT | 11.50 | 1.65 | 1.85 | 2.00 | +1.65 | - | 3 | 0 | 83.20% |
| BYON240719C00012000 | 2024-06-28 11:40AM EDT | 12.00 | 1.45 | 1.50 | 1.65 | +1.45 | - | 52 | 29 | 82.23% |
| BYON240719C00012500 | 2024-06-28 10:11AM EDT | 12.50 | 1.00 | 1.20 | 1.35 | +0.08 | +8.70% | 27 | 274 | 82.42% |
| BYON240719C00013000 | 2024-06-28 3:55PM EDT | 13.00 | 1.02 | 0.95 | 1.10 | +1.02 | - | 36 | 47 | 83.01% |
| BYON240719C00013500 | 2024-06-28 3:20PM EDT | 13.50 | 0.65 | 0.75 | 0.90 | +0.65 | - | 11 | 73 | 84.57% |
| BYON240719C00014000 | 2024-06-28 3:40PM EDT | 14.00 | 0.55 | 0.60 | 0.75 | +0.55 | - | 17 | 68 | 87.30% |
| BYON240719C00014500 | 2024-06-28 3:50PM EDT | 14.50 | 0.45 | 0.45 | 0.60 | +0.45 | - | 7 | 27 | 87.11% |
| BYON240719C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.41 | 0.40 | 0.50 | +0.09 | +28.13% | 75 | 3,856 | 91.60% |
| BYON240719C00015500 | 2024-06-28 3:53PM EDT | 15.50 | 0.30 | 0.30 | 0.35 | +0.30 | - | 15 | 23 | 89.06% |
| BYON240719C00016000 | 2024-06-28 3:41PM EDT | 16.00 | 0.22 | 0.25 | 0.30 | +0.22 | - | 41 | 53 | 92.38% |
| BYON240719C00016500 | 2024-06-28 3:53PM EDT | 16.50 | 0.20 | 0.20 | 0.30 | +0.20 | - | 17 | 0 | 97.66% |
| BYON240719C00017000 | 2024-06-28 3:25PM EDT | 17.00 | 0.15 | 0.15 | 0.25 | +0.15 | - | 41 | 1 | 98.44% |
| BYON240719C00017500 | 2024-06-28 3:50PM EDT | 17.50 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 25 | 563 | 105.47% |
| BYON240719C00018000 | 2024-06-28 3:41PM EDT | 18.00 | 0.13 | 0.10 | 0.20 | +0.13 | - | 1 | 3 | 103.91% |
| BYON240719C00018500 | 2024-06-28 2:50PM EDT | 18.50 | 0.12 | 0.10 | 0.20 | +0.12 | - | 1 | 0 | 110.16% |
| BYON240719C00019500 | 2024-06-25 12:34PM EDT | 19.50 | 0.10 | 0.05 | 0.15 | +0.10 | - | - | 6 | 111.33% |
| BYON240719C00020000 | 2024-06-27 2:43PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 632 | 116.41% |
| BYON240719C00022500 | 2024-06-28 9:53AM EDT | 22.50 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 150 | 139.84% |
| BYON240719C00023000 | 2024-06-24 9:55AM EDT | 23.00 | 0.10 | 0.00 | 0.50 | +0.10 | - | - | 1 | 176.17% |
| BYON240719C00025000 | 2024-06-28 11:03AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 5 | 126 | 152.34% |
| BYON240719C00027500 | 2024-06-25 12:19PM EDT | 27.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 44 | 218.16% |
| BYON240719C00030000 | 2024-06-28 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 17 | 116 | 173.44% |
| BYON240719C00032500 | 2024-06-24 12:12PM EDT | 32.50 | 0.06 | 0.00 | 1.30 | 0.00 | - | 5 | 10 | 309.38% |
| BYON240719C00035000 | 2024-06-28 3:13PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 1,861 | 181.25% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240719P00007500 | 2024-06-10 2:03PM EDT | 7.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 253.52% |
| BYON240719P00009000 | 2024-06-26 2:36PM EDT | 9.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | - | 1 | 153.52% |
| BYON240719P00009500 | 2024-06-28 3:37PM EDT | 9.50 | 0.05 | 0.00 | 0.30 | +0.05 | - | 2 | 30 | 113.67% |
| BYON240719P00010000 | 2024-06-26 12:50PM EDT | 10.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 150 | 3,147 | 89.06% |
| BYON240719P00010500 | 2024-06-26 3:25PM EDT | 10.50 | 0.20 | 0.10 | 0.20 | +0.20 | - | - | 411 | 85.94% |
| BYON240719P00011000 | 2024-06-28 12:31PM EDT | 11.00 | 0.25 | 0.15 | 0.25 | +0.25 | - | 150 | 23 | 80.08% |
| BYON240719P00011500 | 2024-06-26 2:41PM EDT | 11.50 | 0.50 | 0.25 | 0.40 | +0.50 | - | - | 49 | 81.05% |
| BYON240719P00012000 | 2024-06-27 3:52PM EDT | 12.00 | 0.77 | 0.45 | 0.55 | +0.77 | - | - | 62 | 82.81% |
| BYON240719P00012500 | 2024-06-27 2:00PM EDT | 12.50 | 1.08 | 0.60 | 0.75 | 0.00 | - | 17 | 445 | 80.66% |
| BYON240719P00013000 | 2024-06-28 2:12PM EDT | 13.00 | 1.10 | 0.85 | 1.00 | +1.10 | - | 7 | 58 | 81.45% |
| BYON240719P00013500 | 2024-06-27 12:51PM EDT | 13.50 | 1.70 | 1.15 | 1.30 | +1.70 | - | - | 45 | 82.81% |
| BYON240719P00014000 | 2024-06-27 12:30PM EDT | 14.00 | 2.15 | 1.50 | 1.60 | +2.15 | - | - | 36 | 83.40% |
| BYON240719P00015000 | 2024-06-27 11:09AM EDT | 15.00 | 2.93 | 2.25 | 2.40 | 0.00 | - | 15 | 537 | 87.30% |
| BYON240719P00015500 | 2024-06-26 11:17AM EDT | 15.50 | 2.90 | 2.65 | 2.80 | +2.90 | - | - | 1 | 86.72% |
| BYON240719P00016000 | 2024-06-24 10:13AM EDT | 16.00 | 2.77 | 3.10 | 3.30 | +2.77 | - | - | 1 | 92.97% |
| BYON240719P00017500 | 2024-06-25 1:02PM EDT | 17.50 | 4.89 | 2.95 | 6.00 | 0.00 | - | 1 | 61 | 77.34% |
| BYON240719P00020000 | 2024-06-17 2:56PM EDT | 20.00 | 6.75 | 5.10 | 9.20 | 0.00 | - | 10 | 18 | 141.80% |
| BYON240719P00022500 | 2024-06-24 10:11AM EDT | 22.50 | 8.97 | 7.60 | 11.50 | 0.00 | - | 1 | 2 | 147.66% |
| BYON240719P00025000 | 2024-06-11 3:25PM EDT | 25.00 | 10.06 | 9.80 | 13.70 | 0.00 | - | 1 | 6 | 364.26% |
| BYON240719P00027500 | 2024-06-10 10:23AM EDT | 27.50 | 13.50 | 12.30 | 16.70 | 0.00 | - | - | 0 | 171.09% |
| BYON240719P00030000 | 2024-06-03 1:35PM EDT | 30.00 | 14.72 | 14.90 | 18.80 | 0.00 | - | 2 | 0 | 418.95% |
