Beyond, Inc. (BYON)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920C00002500 | 2024-09-18 12:43PM EDT | 2.50 | 9.26 | 8.20 | 9.40 | 0.00 | - | 2 | 8 | 1,829.69% |
| BYON240920C00003000 | 2024-09-18 12:44PM EDT | 3.00 | 7.91 | 7.50 | 8.90 | 0.00 | - | 3 | 5 | 1,475.00% |
| BYON240920C00005000 | 2024-07-12 10:35AM EDT | 5.00 | 8.57 | 3.90 | 6.70 | 0.00 | - | - | 0 | 1,331.25% |
| BYON240920C00007000 | 2024-09-13 12:08PM EDT | 7.00 | 4.30 | 2.30 | 5.10 | 0.00 | - | - | 2 | 1,084.38% |
| BYON240920C00007500 | 2024-09-16 10:09AM EDT | 7.50 | 3.40 | 3.10 | 3.70 | 0.00 | - | 4 | 78 | 284.38% |
| BYON240920C00008500 | 2024-09-17 10:26AM EDT | 8.50 | 2.64 | 2.25 | 2.50 | 0.00 | - | 1 | 12 | 150.00% |
| BYON240920C00009000 | 2024-09-11 9:32AM EDT | 9.00 | 3.10 | 1.60 | 2.10 | 0.00 | - | 9 | 32 | 294.53% |
| BYON240920C00009500 | 2024-09-16 9:33AM EDT | 9.50 | 1.90 | 1.30 | 1.45 | 0.00 | - | 6 | 64 | 87.50% |
| BYON240920C00010000 | 2024-09-19 10:38AM EDT | 10.00 | 0.90 | 0.85 | 1.00 | +0.21 | +30.43% | 173 | 527 | 103.13% |
| BYON240920C00010500 | 2024-09-19 9:53AM EDT | 10.50 | 0.58 | 0.45 | 0.55 | +0.01 | +1.75% | 95 | 304 | 87.50% |
| BYON240920C00011000 | 2024-09-19 10:53AM EDT | 11.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 390 | 507 | 88.28% |
| BYON240920C00011500 | 2024-09-19 12:11PM EDT | 11.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 88 | 769 | 86.72% |
| BYON240920C00012000 | 2024-09-19 10:57AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 17 | 1,785 | 109.38% |
| BYON240920C00012500 | 2024-09-19 11:14AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 48 | 2,421 | 118.75% |
| BYON240920C00013000 | 2024-09-18 2:03PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 48 | 6,759 | 143.75% |
| BYON240920C00013500 | 2024-09-16 3:36PM EDT | 13.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 33 | 605 | 307.03% |
| BYON240920C00014000 | 2024-09-13 3:56PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 89 | 337.50% |
| BYON240920C00014500 | 2024-09-13 12:11PM EDT | 14.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 366.41% |
| BYON240920C00015000 | 2024-09-16 1:43PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,088 | 231.25% |
| BYON240920C00015500 | 2024-09-13 9:55AM EDT | 15.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 186 | 203 | 328.13% |
| BYON240920C00016000 | 2024-09-11 9:35AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 15 | 442.19% |
| BYON240920C00016500 | 2024-09-09 9:46AM EDT | 16.50 | 0.05 | - | 0.50 | 0.00 | - | - | 4 | 581.25% |
| BYON240920C00017000 | 2024-09-13 9:39AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 300.00% |
| BYON240920C00017500 | 2024-09-13 2:00PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,934 | 315.63% |
| BYON240920C00018000 | 2024-08-27 10:53AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 26 | 425.00% |
| BYON240920C00020000 | 2024-09-17 11:20AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 2,375 | 387.50% |
| BYON240920C00022500 | 2024-09-17 3:06PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 697 | 446.88% |
| BYON240920C00025000 | 2024-09-18 9:42AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,101 | 500.00% |
| BYON240920C00027500 | 2024-09-04 10:25AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 691 | 543.75% |
| BYON240920C00030000 | 2024-09-09 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,782 | 587.50% |
| BYON240920C00032500 | 2024-09-03 11:11AM EDT | 32.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 15 | 1,995 | 759.38% |
| BYON240920C00035000 | 2024-09-11 12:16PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,240 | 656.25% |
| BYON240920C00037500 | 2024-08-07 11:04AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,846 | 834.38% |
| BYON240920C00040000 | 2024-08-06 12:40PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,292 | 896.88% |
| BYON240920C00042500 | 2024-08-21 1:21PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 1,048.44% |
| BYON240920C00045000 | 2024-07-25 11:44AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 807 | 925.00% |
| BYON240920C00047500 | 2024-08-05 10:04AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 950.00% |
| BYON240920C00050000 | 2024-09-12 12:59PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12,806 | 812.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920P00005000 | 2024-09-18 11:14AM EDT | 5.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 6 | 44 | 865.63% |
| BYON240920P00006500 | 2024-08-21 11:30AM EDT | 6.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 365.63% |
| BYON240920P00007000 | 2024-09-04 9:39AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 318.75% |
| BYON240920P00007500 | 2024-09-05 9:40AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,358 | 315.63% |
| BYON240920P00008000 | 2024-09-09 12:25PM EDT | 8.00 | 0.05 | - | 0.50 | 0.00 | - | - | 37 | 554.69% |
| BYON240920P00008500 | 2024-09-09 3:58PM EDT | 8.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 31 | 147 | 362.50% |
| BYON240920P00009000 | 2024-09-17 9:51AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 156.25% |
| BYON240920P00009500 | 2024-09-18 2:39PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 118.75% |
| BYON240920P00010000 | 2024-09-19 11:44AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 1,007 | 82.81% |
| BYON240920P00010500 | 2024-09-19 11:50AM EDT | 10.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 22 | 285 | 76.56% |
| BYON240920P00011000 | 2024-09-18 3:16PM EDT | 11.00 | 0.37 | 0.25 | 0.40 | +0.07 | +23.33% | 41 | 243 | 78.91% |
| BYON240920P00011500 | 2024-09-18 2:35PM EDT | 11.50 | 0.35 | 0.45 | 0.75 | 0.00 | - | 2 | 63 | 105.47% |
| BYON240920P00012000 | 2024-09-13 2:29PM EDT | 12.00 | 0.95 | 1.00 | 1.35 | 0.00 | - | 73 | 39 | 106.25% |
| BYON240920P00012500 | 2024-09-19 11:27AM EDT | 12.50 | 1.61 | 0.80 | 1.85 | +0.30 | +22.90% | 1 | 547 | 225.78% |
| BYON240920P00013000 | 2024-09-18 3:25PM EDT | 13.00 | 2.09 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 213.28% |
| BYON240920P00015000 | 2024-09-18 2:00PM EDT | 15.00 | 3.95 | 4.00 | 4.90 | 0.00 | - | 4 | 633 | 426.56% |
| BYON240920P00017500 | 2024-08-26 11:48AM EDT | 17.50 | 6.72 | 6.20 | 7.10 | 0.00 | - | 12 | 128 | 306.25% |
| BYON240920P00020000 | 2024-09-13 10:07AM EDT | 20.00 | 8.10 | 8.80 | 10.30 | 0.00 | - | 3 | 58 | 690.63% |
| BYON240920P00022500 | 2024-08-29 3:19PM EDT | 22.50 | 12.50 | 9.50 | 12.90 | 0.00 | - | 100 | 0 | 1,114.06% |
| BYON240920P00025000 | 2024-09-19 11:07AM EDT | 25.00 | 14.08 | 13.10 | 16.10 | -1.12 | -7.37% | 2 | 5 | 868.75% |
| BYON240920P00027500 | 2024-09-04 3:06PM EDT | 27.50 | 17.80 | 15.60 | 18.60 | 0.00 | - | 6 | 100 | 930.47% |
| BYON240920P00030000 | 2024-08-30 3:16PM EDT | 30.00 | 20.20 | 18.10 | 20.50 | 0.00 | - | 65 | 202 | 789.06% |
| BYON240920P00032500 | 2024-05-28 11:35AM EDT | 32.50 | 17.62 | 19.50 | 20.90 | 0.00 | - | 1 | 224 | 0.00% |
| 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 | 22.10 | 22.90 | 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 | 2024-09-10 3:58PM EDT | 50.00 | 38.02 | 38.10 | 40.80 | 0.00 | - | 1 | 1 | 1,187.50% |
© 2024 Yahoo. Todos los derechos reservados.