Marchés français ouverture 4 h 10 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
1,0753 +0,0037 (+0,34 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 847,18 +2 320,45 (+4,11 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116C00002500 | 2024-06-25 3:54PM EDT | 2.50 | 10.40 | 8.50 | 13.50 | 0.00 | - | 5 | 15 | 114.65% |
| BYON260116C00005000 | 2024-06-25 10:12AM EDT | 5.00 | 8.88 | 7.00 | 12.00 | 0.00 | - | 2 | 37 | 111.52% |
| BYON260116C00007500 | 2024-06-28 10:22AM EDT | 7.50 | 7.36 | 7.50 | 10.00 | +0.16 | +2.22% | 1 | 284 | 121.39% |
| BYON260116C00010000 | 2024-06-26 11:10AM EDT | 10.00 | 6.63 | 6.30 | 7.20 | 0.00 | - | 7 | 296 | 93.99% |
| BYON260116C00012500 | 2024-06-27 2:19PM EDT | 12.50 | 5.10 | 5.10 | 8.50 | 0.00 | - | 17 | 116 | 110.64% |
| BYON260116C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 5.00 | 4.80 | 5.40 | +0.30 | +6.38% | 2 | 643 | 91.02% |
| BYON260116C00017500 | 2024-06-20 1:56PM EDT | 17.50 | 4.80 | 3.50 | 4.50 | 0.00 | - | 2 | 195 | 82.42% |
| BYON260116C00020000 | 2024-06-28 2:36PM EDT | 20.00 | 3.80 | 1.50 | 6.50 | +0.22 | +6.15% | 209 | 877 | 89.99% |
| BYON260116C00022500 | 2024-06-27 12:38PM EDT | 22.50 | 3.13 | 3.30 | 3.70 | 0.00 | - | 5 | 537 | 88.45% |
| BYON260116C00025000 | 2024-06-25 2:27PM EDT | 25.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 111 | 577 | 86.04% |
| BYON260116C00027500 | 2024-06-26 2:54PM EDT | 27.50 | 2.70 | 0.80 | 3.10 | 0.00 | - | 5 | 263 | 74.02% |
| BYON260116C00030000 | 2024-06-28 11:19AM EDT | 30.00 | 2.75 | 2.50 | 2.85 | +0.11 | +4.17% | 5 | 1,163 | 89.60% |
| BYON260116C00032500 | 2024-06-25 11:22AM EDT | 32.50 | 2.27 | 0.05 | 5.00 | 0.00 | - | 1 | 61 | 90.80% |
| BYON260116C00035000 | 2024-06-26 12:03PM EDT | 35.00 | 2.13 | 0.30 | 2.50 | 0.00 | - | 150 | 418 | 75.07% |
| BYON260116C00037500 | 2024-06-27 1:33PM EDT | 37.50 | 1.97 | 0.00 | 5.00 | 0.00 | - | 4 | 190 | 96.53% |
| BYON260116C00040000 | 2024-06-25 9:42AM EDT | 40.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | 1 | 277 | 99.22% |
| BYON260116C00042500 | 2024-06-24 3:46PM EDT | 42.50 | 1.85 | 0.00 | 5.00 | 0.00 | - | 2 | 35 | 101.69% |
| BYON260116C00045000 | 2024-05-10 10:21AM EDT | 45.00 | 2.20 | 0.25 | 2.55 | 0.00 | - | 1 | 40 | 85.01% |
| BYON260116C00047500 | 2024-05-02 2:46PM EDT | 47.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 106.10% |
| BYON260116C00050000 | 2024-06-27 1:10PM EDT | 50.00 | 1.48 | 1.20 | 5.00 | 0.00 | - | 8 | 407 | 117.63% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116P00002500 | 2023-11-13 1:13AM EDT | 2.50 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| BYON260116P00005000 | 2024-05-08 1:24PM EDT | 5.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 8 | 86.08% |
| BYON260116P00007500 | 2024-06-25 10:40AM EDT | 7.50 | 1.49 | 0.05 | 1.85 | 0.00 | - | 3 | 113 | 60.30% |
| BYON260116P00010000 | 2024-06-27 3:43PM EDT | 10.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 2 | 28 | 78.37% |
| BYON260116P00012500 | 2024-06-27 12:14PM EDT | 12.50 | 4.57 | 4.20 | 4.50 | 0.00 | - | 2 | 90 | 75.73% |
| BYON260116P00015000 | 2024-06-25 10:41AM EDT | 15.00 | 5.90 | 5.80 | 8.50 | 0.00 | - | 1 | 234 | 93.29% |
| BYON260116P00017500 | 2024-06-26 1:06PM EDT | 17.50 | 7.87 | 5.50 | 8.00 | 0.00 | - | 15 | 60 | 56.54% |
| BYON260116P00020000 | 2024-06-27 3:28PM EDT | 20.00 | 10.06 | 7.50 | 10.00 | 0.00 | - | 3 | 222 | 56.35% |
| BYON260116P00022500 | 2024-06-17 2:15PM EDT | 22.50 | 11.21 | 11.50 | 12.00 | 0.00 | - | 2 | 104 | 70.41% |
| BYON260116P00025000 | 2024-05-01 12:49PM EDT | 25.00 | 9.07 | 9.90 | 14.50 | 0.00 | - | 5 | 98 | 79.59% |
| BYON260116P00027500 | 2024-06-18 1:19PM EDT | 27.50 | 14.50 | 13.50 | 18.30 | 0.00 | - | 4 | 55 | 66.21% |
| BYON260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 18.00 | 16.00 | 18.60 | 0.00 | - | 1 | 69 | 73.54% |
| BYON260116P00032500 | 2024-05-06 3:57PM EDT | 32.50 | 14.00 | 17.00 | 19.80 | 0.00 | - | 1 | 15 | 49.71% |
| BYON260116P00035000 | 2024-06-18 1:19PM EDT | 35.00 | 21.75 | 20.50 | 25.50 | 0.00 | - | 4 | 24 | 69.09% |
| BYON260116P00037500 | 2024-03-20 12:22PM EDT | 37.50 | 12.50 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| BYON260116P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 24.78 | 24.50 | 29.50 | 0.00 | - | 11 | 36 | 100.59% |
| BYON260116P00042500 | 2024-04-16 10:15AM EDT | 42.50 | 20.63 | 23.50 | 28.50 | 0.00 | - | 5 | 11 | 0.00% |
| BYON260116P00045000 | 2024-03-26 11:50AM EDT | 45.00 | 16.60 | 22.50 | 25.00 | 0.00 | - | 2 | 4 | 0.00% |
| BYON260116P00047500 | 2024-04-23 10:50AM EDT | 47.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYON260116P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
