Marchés français ouverture 3 h 33 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
1,0757 +0,0041 (+0,39 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 924,51 +2 466,07 (+4,37 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920C00007500 | 2024-06-26 2:13PM EDT | 7.50 | 5.50 | 4.90 | 7.00 | +5.50 | - | - | 15 | 109.96% |
| BYON240920C00010000 | 2024-06-28 10:04AM EDT | 10.00 | 3.50 | 2.85 | 4.30 | 0.00 | - | 3 | 33 | 73.24% |
| BYON240920C00012500 | 2024-06-28 10:46AM EDT | 12.50 | 2.48 | 2.55 | 2.80 | +0.13 | +5.53% | 11 | 407 | 99.02% |
| BYON240920C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 1.75 | 1.65 | 1.85 | +0.15 | +9.37% | 39 | 612 | 98.93% |
| BYON240920C00017500 | 2024-06-28 12:59PM EDT | 17.50 | 1.05 | 1.10 | 1.35 | 0.00 | - | 14 | 1,010 | 102.64% |
| BYON240920C00020000 | 2024-06-28 2:26PM EDT | 20.00 | 0.90 | 0.85 | 1.05 | +0.10 | +12.50% | 41 | 2,210 | 109.08% |
| BYON240920C00022500 | 2024-06-28 3:40PM EDT | 22.50 | 0.60 | 0.05 | 0.80 | -0.03 | -4.76% | 12 | 762 | 95.21% |
| BYON240920C00025000 | 2024-06-26 10:49AM EDT | 25.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 10 | 2,235 | 97.46% |
| BYON240920C00027500 | 2024-06-25 1:52PM EDT | 27.50 | 0.45 | 0.10 | 0.60 | 0.00 | - | 2 | 536 | 111.13% |
| BYON240920C00030000 | 2024-06-28 12:28PM EDT | 30.00 | 0.31 | 0.30 | 0.50 | -0.05 | -13.89% | 1 | 1,917 | 123.83% |
| BYON240920C00032500 | 2024-06-14 3:52PM EDT | 32.50 | 0.40 | 0.20 | 0.40 | 0.00 | - | 58 | 2,017 | 123.24% |
| BYON240920C00035000 | 2024-06-28 2:54PM EDT | 35.00 | 0.30 | 0.00 | 0.40 | -0.02 | -6.25% | 104 | 1,328 | 119.92% |
| BYON240920C00037500 | 2024-06-27 10:12AM EDT | 37.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 26 | 1,847 | 123.05% |
| BYON240920C00040000 | 2024-06-25 11:04AM EDT | 40.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 50 | 1,284 | 146.88% |
| BYON240920C00042500 | 2024-06-10 3:49PM EDT | 42.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 152.34% |
| BYON240920C00045000 | 2024-06-26 2:06PM EDT | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 806 | 134.77% |
| BYON240920C00047500 | 2024-06-25 1:09PM EDT | 47.50 | 0.19 | 0.00 | 2.40 | 0.00 | - | 20 | 31 | 218.26% |
| BYON240920C00050000 | 2024-06-28 10:17AM EDT | 50.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 4 | 12,200 | 161.72% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920P00007500 | 2024-06-27 9:34AM EDT | 7.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 76 | 100.20% |
| BYON240920P00010000 | 2024-06-27 10:50AM EDT | 10.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 24 | 102 | 94.34% |
| BYON240920P00012500 | 2024-06-27 3:52PM EDT | 12.50 | 2.32 | 1.85 | 2.00 | 0.00 | - | 72 | 366 | 91.80% |
| BYON240920P00015000 | 2024-06-27 11:09AM EDT | 15.00 | 3.93 | 3.40 | 3.70 | 0.00 | - | 19 | 373 | 94.04% |
| BYON240920P00017500 | 2024-06-21 11:14AM EDT | 17.50 | 5.02 | 5.20 | 6.10 | 0.00 | - | 1 | 301 | 102.83% |
| BYON240920P00020000 | 2024-06-25 2:02PM EDT | 20.00 | 7.89 | 7.10 | 8.20 | 0.00 | - | 27 | 940 | 98.34% |
| BYON240920P00022500 | 2024-06-20 1:34PM EDT | 22.50 | 9.03 | 8.10 | 11.20 | 0.00 | - | 10 | 122 | 80.86% |
| BYON240920P00025000 | 2024-05-31 1:44PM EDT | 25.00 | 10.20 | 11.80 | 12.90 | 0.00 | - | 4 | 389 | 107.13% |
| BYON240920P00027500 | 2024-05-15 12:24PM EDT | 27.50 | 9.95 | 13.30 | 14.50 | 0.00 | - | 1 | 108 | 82.42% |
| BYON240920P00030000 | 2024-06-20 10:54AM EDT | 30.00 | 16.00 | 15.70 | 19.00 | 0.00 | - | 10 | 290 | 126.07% |
| BYON240920P00032500 | 2024-05-28 11:35AM EDT | 32.50 | 17.62 | 19.50 | 20.90 | 0.00 | - | 1 | 224 | 156.84% |
| BYON240920P00035000 | 2024-05-16 10:00AM EDT | 35.00 | 16.44 | 20.90 | 21.70 | 0.00 | - | 7 | 19 | 0.00% |
| BYON240920P00037500 | 2024-04-30 10:05AM EDT | 37.50 | 17.00 | 21.70 | 22.60 | 0.00 | - | 2 | 13 | 0.00% |
| BYON240920P00040000 | 2024-03-27 12:08PM EDT | 40.00 | 8.06 | 16.70 | 20.00 | 0.00 | - | 1 | 101 | 0.00% |
| BYON240920P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 13.50 | 21.70 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| BYON240920P00050000 | 2024-04-03 10:02AM EDT | 50.00 | 16.90 | 28.30 | 28.70 | 0.00 | - | 1 | 1 | 0.00% |
