Marchés français ouverture 4 h
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
1,0757 +0,0041 (+0,39 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 906,79 +2 443,05 (+4,33 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240802C00010000 | 2024-06-25 12:17PM EDT | 10.00 | 3.09 | 1.30 | 4.80 | +3.09 | - | - | 161 | 223.05% |
| BYON240802C00012000 | 2024-06-26 10:21AM EDT | 12.00 | 1.80 | 0.15 | 2.65 | 0.00 | - | 10 | 12 | 138.38% |
| BYON240802C00013000 | 2024-06-26 12:50PM EDT | 13.00 | 1.50 | 1.35 | 1.95 | 0.00 | - | 13 | 37 | 103.32% |
| BYON240802C00014000 | 2024-06-26 2:40PM EDT | 14.00 | 1.05 | 0.00 | 3.40 | 0.00 | - | 20 | 33 | 131.93% |
| BYON240802C00015000 | 2024-06-27 2:43PM EDT | 15.00 | 0.78 | 0.55 | 1.10 | 0.00 | - | 6 | 56 | 95.80% |
| BYON240802C00016000 | 2024-06-27 10:18AM EDT | 16.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 1 | 14 | 98.24% |
| BYON240802C00017000 | 2024-06-28 12:37PM EDT | 17.00 | 0.51 | 0.50 | 0.75 | +0.51 | - | 12 | 0 | 112.31% |
| BYON240802C00018000 | 2024-06-28 2:45PM EDT | 18.00 | 0.45 | 0.35 | 0.80 | -0.03 | -6.25% | 2 | 153 | 120.70% |
| BYON240802C00019000 | 2024-06-20 10:33AM EDT | 19.00 | 0.61 | 0.15 | 0.65 | 0.00 | - | - | 10 | 116.41% |
| BYON240802C00020000 | 2024-06-27 11:12AM EDT | 20.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 32 | 43 | 118.36% |
| BYON240802C00021000 | 2024-06-21 3:49PM EDT | 21.00 | 0.37 | 0.20 | 0.80 | 0.00 | - | 1 | 16 | 144.73% |
| BYON240802C00022000 | 2024-06-28 12:04PM EDT | 22.00 | 0.22 | 0.20 | 0.35 | -0.16 | -42.11% | 1 | 3 | 129.49% |
| BYON240802C00023000 | 2024-06-26 10:47AM EDT | 23.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 20 | 25 | 130.47% |
| BYON240802C00025000 | 2024-06-24 1:12PM EDT | 25.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 10 | 11 | 153.71% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240802P00009000 | 2024-06-20 3:33PM EDT | 9.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 4 | 92.58% |
| BYON240802P00010000 | 2024-06-26 11:37AM EDT | 10.00 | 0.34 | 0.20 | 0.45 | +0.34 | - | - | 2 | 97.46% |
| BYON240802P00011000 | 2024-06-26 3:25PM EDT | 11.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 15 | 16 | 95.51% |
| BYON240802P00012000 | 2024-06-27 11:20AM EDT | 12.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 2 | 25 | 93.36% |
| BYON240802P00013000 | 2024-06-26 11:28AM EDT | 13.00 | 1.60 | 0.25 | 2.05 | 0.00 | - | 7 | 11 | 76.17% |
| BYON240802P00014000 | 2024-06-21 12:16PM EDT | 14.00 | 1.74 | 0.20 | 4.20 | 0.00 | - | 1 | 1 | 105.18% |
| BYON240802P00015000 | 2024-06-26 2:44PM EDT | 15.00 | 3.14 | 2.60 | 3.00 | 0.00 | - | 2 | 9 | 99.51% |
| BYON240802P00016000 | 2024-06-26 11:48AM EDT | 16.00 | 3.74 | 3.20 | 3.80 | +3.74 | - | - | 20 | 94.92% |
| BYON240802P00017000 | 2024-06-27 9:54AM EDT | 17.00 | 5.00 | 4.30 | 6.60 | +5.00 | - | - | 29 | 175.00% |
| BYON240802P00019000 | 2024-06-18 11:10AM EDT | 19.00 | 5.45 | 5.00 | 6.40 | 0.00 | - | - | 7 | 123.73% |
| BYON240802P00023000 | 2024-06-21 10:19AM EDT | 23.00 | 9.30 | 8.20 | 12.20 | 0.00 | - | 25 | 25 | 137.50% |
