Marchés français ouverture 3 h 54 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
58 958,08 +2 490,18 (+4,41 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117C00002500 | 2024-06-18 10:20AM EDT | 2.50 | 11.20 | 8.80 | 11.00 | 0.00 | - | 3 | 4 | 192.19% |
| BYON250117C00005000 | 2024-06-10 2:44PM EDT | 5.00 | 9.63 | 7.70 | 10.00 | 0.00 | - | 2 | 9 | 142.19% |
| BYON250117C00007500 | 2024-06-25 10:12AM EDT | 7.50 | 6.27 | 6.10 | 8.40 | 0.00 | - | 2 | 131 | 134.28% |
| BYON250117C00010000 | 2024-06-26 11:13AM EDT | 10.00 | 4.95 | 4.90 | 7.00 | 0.00 | - | 1 | 868 | 129.44% |
| BYON250117C00012500 | 2024-06-28 12:43PM EDT | 12.50 | 3.55 | 3.70 | 4.10 | +0.15 | +4.41% | 40 | 307 | 97.22% |
| BYON250117C00015000 | 2024-06-28 3:38PM EDT | 15.00 | 2.80 | 2.85 | 5.00 | +0.20 | +7.69% | 4 | 768 | 120.12% |
| BYON250117C00017500 | 2024-06-28 12:20PM EDT | 17.50 | 2.20 | 2.20 | 2.40 | +0.20 | +10.00% | 20 | 792 | 93.95% |
| BYON250117C00020000 | 2024-06-28 11:00AM EDT | 20.00 | 1.75 | 1.75 | 4.00 | +0.05 | +2.94% | 24 | 1,417 | 121.68% |
| BYON250117C00022500 | 2024-06-28 3:55PM EDT | 22.50 | 1.60 | 1.15 | 2.65 | +0.22 | +15.94% | 15 | 243 | 106.54% |
| BYON250117C00025000 | 2024-06-28 2:55PM EDT | 25.00 | 1.20 | 1.00 | 2.20 | 0.00 | - | 110 | 1,068 | 106.93% |
| BYON250117C00027500 | 2024-06-28 2:34PM EDT | 27.50 | 1.10 | 0.20 | 2.45 | +0.12 | +12.24% | 7 | 185 | 106.30% |
| BYON250117C00030000 | 2024-06-28 9:39AM EDT | 30.00 | 0.85 | 0.85 | 1.55 | -0.11 | -11.46% | 1 | 2,094 | 108.84% |
| BYON250117C00032500 | 2024-06-12 10:32AM EDT | 32.50 | 1.39 | 0.15 | 1.80 | 0.00 | - | 1 | 494 | 107.08% |
| BYON250117C00035000 | 2024-06-28 3:50PM EDT | 35.00 | 0.75 | 0.05 | 1.55 | -0.04 | -5.06% | 8 | 684 | 105.76% |
| BYON250117C00037500 | 2024-06-24 11:12AM EDT | 37.50 | 0.72 | 0.05 | 1.25 | 0.00 | - | 3 | 51 | 104.30% |
| BYON250117C00040000 | 2024-06-27 1:04PM EDT | 40.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 21 | 1,168 | 105.08% |
| BYON250117C00042500 | 2024-06-25 10:05AM EDT | 42.50 | 0.60 | 0.00 | 2.65 | 0.00 | - | 1 | 29 | 136.47% |
| BYON250117C00045000 | 2024-06-24 2:54PM EDT | 45.00 | 0.58 | 0.40 | 1.05 | 0.00 | - | 13 | 980 | 118.60% |
| BYON250117C00047500 | 2024-06-26 10:12AM EDT | 47.50 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 304 | 112.89% |
| BYON250117C00050000 | 2024-06-27 1:24PM EDT | 50.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 2,819 | 115.82% |
| BYON250117C00055000 | 2024-06-28 2:35PM EDT | 55.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 22 | 3,397 | 113.09% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117P00002500 | 2024-05-09 9:30AM EDT | 2.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 228.32% |
| BYON250117P00005000 | 2023-10-31 3:54PM EDT | 5.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 5 | 103.71% |
| BYON250117P00007500 | 2024-06-28 3:38PM EDT | 7.50 | 0.80 | 0.45 | 0.85 | -0.08 | -9.09% | 10 | 169 | 86.13% |
| BYON250117P00010000 | 2024-06-27 12:45PM EDT | 10.00 | 1.83 | 1.55 | 1.75 | 0.00 | - | 26 | 839 | 87.99% |
| BYON250117P00012500 | 2024-06-27 12:33PM EDT | 12.50 | 3.20 | 2.80 | 3.00 | 0.00 | - | 2 | 665 | 85.45% |
| BYON250117P00015000 | 2024-06-28 11:16AM EDT | 15.00 | 4.66 | 2.45 | 4.60 | -0.27 | -5.48% | 1 | 764 | 59.42% |
| BYON250117P00017500 | 2024-06-26 1:06PM EDT | 17.50 | 6.47 | 6.20 | 6.50 | 0.00 | - | 15 | 524 | 84.38% |
| BYON250117P00020000 | 2024-06-20 3:48PM EDT | 20.00 | 7.68 | 8.20 | 8.50 | 0.00 | - | 8 | 596 | 83.55% |
| BYON250117P00022500 | 2024-06-24 10:11AM EDT | 22.50 | 10.02 | 9.50 | 11.50 | 0.00 | - | 1 | 169 | 83.40% |
| BYON250117P00025000 | 2024-06-18 9:56AM EDT | 25.00 | 12.26 | 11.40 | 14.90 | 0.00 | - | 10 | 258 | 96.24% |
| BYON250117P00027500 | 2024-05-31 3:56PM EDT | 27.50 | 13.30 | 14.40 | 15.70 | 0.00 | - | 3 | 43 | 83.20% |
| BYON250117P00030000 | 2024-05-29 9:54AM EDT | 30.00 | 15.50 | 17.50 | 18.20 | 0.00 | - | 1 | 299 | 100.10% |
| BYON250117P00032500 | 2024-05-07 3:26PM EDT | 32.50 | 16.45 | 17.60 | 19.30 | 0.00 | - | 2 | 34 | 0.00% |
| BYON250117P00035000 | 2024-05-07 3:18PM EDT | 35.00 | 18.75 | 19.40 | 22.30 | 0.00 | - | 2 | 220 | 87.70% |
| BYON250117P00037500 | 2024-05-07 11:02AM EDT | 37.50 | 20.60 | 22.40 | 23.60 | 0.00 | - | 11 | 39 | 0.00% |
| BYON250117P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 24.62 | 25.20 | 28.60 | 0.00 | - | 11 | 73 | 143.46% |
| BYON250117P00042500 | 2024-05-06 1:58PM EDT | 42.50 | 21.30 | 25.20 | 28.90 | 0.00 | - | 2 | 3 | 0.00% |
| BYON250117P00045000 | 2024-05-06 1:37PM EDT | 45.00 | 23.60 | 29.10 | 30.70 | 0.00 | - | 2 | 55 | 0.00% |
| BYON250117P00047500 | 2024-03-20 11:31AM EDT | 47.50 | 16.20 | 24.40 | 26.00 | 0.00 | - | - | 2 | 0.00% |
| BYON250117P00050000 | 2024-05-09 9:57AM EDT | 50.00 | 33.20 | 33.60 | 36.60 | 0.00 | - | 1 | 24 | 0.00% |
| BYON250117P00055000 | 2024-03-07 11:03AM EDT | 55.00 | 22.48 | 24.80 | 25.90 | 0.00 | - | 5 | 6 | 0.00% |
