La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 423,94 -893,22 (-1,56 %)
Beyond, Inc. (BYON)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705C00015000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 52 | 241 | 78.13% |
| BYON240712C00015000 | 2024-06-28 12:14PM EDT | 2024-07-12 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 25 | 66 | 85.94% |
| BYON240719C00015000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.50 | +0.09 | +28.12% | 75 | 3,856 | 87.11% |
| BYON240726C00015000 | 2024-06-28 2:12PM EDT | 2024-07-26 | 0.60 | 0.05 | 0.90 | +0.10 | +20.00% | 7 | 152 | 77.54% |
| BYON240802C00015000 | 2024-06-27 2:43PM EDT | 2024-08-02 | 0.78 | 0.55 | 1.10 | 0.00 | - | 6 | 56 | 93.07% |
| BYON240816C00015000 | 2024-06-27 3:04PM EDT | 2024-08-16 | 1.10 | 1.20 | 1.30 | -0.10 | -8.33% | 5 | 216 | 101.56% |
| BYON240920C00015000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 1.75 | 1.65 | 1.85 | +0.15 | +9.37% | 39 | 612 | 97.75% |
| BYON241220C00015000 | 2024-06-28 3:32PM EDT | 2024-12-20 | 2.55 | 2.65 | 4.90 | +0.11 | +4.51% | 1,018 | 2,602 | 124.41% |
| BYON250117C00015000 | 2024-06-28 3:38PM EDT | 2025-01-17 | 2.80 | 2.85 | 5.00 | +0.20 | +7.69% | 4 | 768 | 119.53% |
| BYON260116C00015000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 5.00 | 4.80 | 5.40 | +0.30 | +6.38% | 2 | 643 | 90.87% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240705P00015000 | 2024-06-27 3:21PM EDT | 2024-07-05 | 2.70 | 1.50 | 2.75 | 0.00 | - | 1 | 35 | 108.20% |
| BYON240712P00015000 | 2024-06-26 10:55AM EDT | 2024-07-12 | 2.27 | 1.10 | 4.30 | 0.00 | - | 1 | 36 | 142.38% |
| BYON240719P00015000 | 2024-06-27 11:09AM EDT | 2024-07-19 | 2.93 | 2.25 | 2.40 | 0.00 | - | 15 | 537 | 83.01% |
| BYON240726P00015000 | 2024-06-25 10:34AM EDT | 2024-07-26 | 2.79 | 1.80 | 2.85 | 0.00 | - | 1 | 30 | 71.88% |
| BYON240802P00015000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 3.14 | 2.60 | 3.00 | 0.00 | - | 2 | 9 | 96.68% |
| BYON240816P00015000 | 2024-06-27 2:03PM EDT | 2024-08-16 | 3.70 | 3.00 | 3.20 | 0.00 | - | 35 | 83 | 97.85% |
| BYON240920P00015000 | 2024-06-27 11:09AM EDT | 2024-09-20 | 3.93 | 3.40 | 3.70 | 0.00 | - | 19 | 373 | 92.92% |
| BYON241220P00015000 | 2024-06-27 10:28AM EDT | 2024-12-20 | 4.70 | 4.20 | 4.40 | 0.00 | - | 136 | 1,569 | 85.16% |
| BYON250117P00015000 | 2024-06-28 11:16AM EDT | 2025-01-17 | 4.66 | 2.45 | 4.60 | -0.27 | -5.48% | 1 | 764 | 59.13% |
| BYON260116P00015000 | 2024-06-25 10:41AM EDT | 2026-01-16 | 5.90 | 5.80 | 8.50 | 0.00 | - | 1 | 234 | 93.12% |
