Marchés français ouverture 3 h 15 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
1,0755 +0,0039 (+0,37 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 886,04 +2 360,57 (+4,18 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON241220C00010000 | 2024-06-26 9:45AM EDT | 10.00 | 4.47 | 4.70 | 5.90 | 0.00 | - | 6 | 11 | 115.63% |
| BYON241220C00012500 | 2024-06-28 10:59AM EDT | 12.50 | 3.40 | 3.50 | 5.70 | +0.25 | +7.94% | 5 | 258 | 126.42% |
| BYON241220C00015000 | 2024-06-28 3:32PM EDT | 15.00 | 2.55 | 2.65 | 4.90 | +0.11 | +4.51% | 1,018 | 2,602 | 125.10% |
| BYON241220C00017500 | 2024-06-27 10:52AM EDT | 17.50 | 1.95 | 0.95 | 2.20 | 0.00 | - | 10 | 147 | 80.86% |
| BYON241220C00020000 | 2024-06-26 3:55PM EDT | 20.00 | 1.51 | 1.60 | 3.80 | 0.00 | - | 6 | 123 | 126.27% |
| BYON241220C00022500 | 2024-06-25 1:09PM EDT | 22.50 | 1.30 | 1.25 | 3.50 | 0.00 | - | 20 | 1,658 | 128.42% |
| BYON241220C00025000 | 2024-06-28 3:41PM EDT | 25.00 | 1.15 | 1.05 | 1.25 | +0.20 | +21.05% | 795 | 1,697 | 101.07% |
| BYON241220C00027500 | 2024-06-25 12:07PM EDT | 27.50 | 0.90 | 0.90 | 3.10 | 0.00 | - | 20 | 171 | 135.25% |
| BYON241220C00030000 | 2024-06-26 10:53AM EDT | 30.00 | 0.87 | 0.75 | 0.95 | 0.00 | - | 30 | 107 | 104.83% |
| BYON241220C00032500 | 2024-06-28 10:09AM EDT | 32.50 | 0.75 | 0.65 | 0.85 | -0.15 | -16.67% | 1 | 39 | 106.74% |
| BYON241220C00035000 | 2024-06-27 10:37AM EDT | 35.00 | 0.69 | 0.60 | 0.75 | 0.00 | - | 16 | 108 | 108.79% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON241220P00007500 | 2024-06-28 9:38AM EDT | 7.50 | 0.75 | 0.60 | 0.75 | +0.16 | +27.12% | 4 | 7 | 94.24% |
| BYON241220P00010000 | 2024-06-27 3:19PM EDT | 10.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 12 | 198 | 90.33% |
| BYON241220P00012500 | 2024-06-28 9:38AM EDT | 12.50 | 3.04 | 2.70 | 2.85 | +0.05 | +1.67% | 1,000 | 3,135 | 88.38% |
| BYON241220P00015000 | 2024-06-27 10:28AM EDT | 15.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 136 | 1,569 | 85.64% |
| BYON241220P00017500 | 2024-06-12 2:31PM EDT | 17.50 | 4.70 | 4.20 | 6.30 | 0.00 | - | 1 | 686 | 58.59% |
| BYON241220P00020000 | 2024-06-26 10:48AM EDT | 20.00 | 8.40 | 6.10 | 10.10 | 0.00 | - | 96 | 119 | 82.47% |
| BYON241220P00022500 | 2024-06-10 3:27PM EDT | 22.50 | 9.11 | 8.40 | 10.60 | 0.00 | - | 1 | 23 | 93.12% |
| BYON241220P00025000 | 2024-05-30 1:39PM EDT | 25.00 | 10.50 | 10.40 | 12.80 | 0.00 | - | 2 | 10 | 91.89% |
| BYON241220P00027500 | 2024-04-24 1:22PM EDT | 27.50 | 7.40 | 12.30 | 12.60 | 0.00 | - | - | 4 | 0.00% |
| BYON241220P00030000 | 2024-06-18 11:38AM EDT | 30.00 | 16.51 | 15.50 | 19.10 | 0.00 | - | 2 | 15 | 84.28% |
| BYON241220P00032500 | 2024-05-20 12:50PM EDT | 32.50 | 15.61 | 18.80 | 20.00 | 0.00 | - | 1 | 7 | 99.51% |
| BYON241220P00035000 | 2024-06-11 3:53PM EDT | 35.00 | 20.24 | 20.00 | 24.20 | 0.00 | - | 1 | 9 | 81.05% |
