Marchés français ouverture 5 h
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 541,34 +334,21 (+1,84 %) Bitcoin EUR
55 243,45 +2 037,66 (+3,83 %)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517C00075000 | 2024-03-27 12:09PM EDT | 75.00 | 26.48 | 20.35 | 22.00 | 0.00 | - | 1 | 1 | 106.40% |
| TJX240517C00080000 | 2024-04-17 3:50PM EDT | 80.00 | 13.52 | 13.90 | 16.25 | 0.00 | - | - | 2 | 86.67% |
| TJX240517C00087500 | 2024-04-19 2:31PM EDT | 87.50 | 6.18 | 7.50 | 8.90 | 0.00 | - | 2 | 2 | 56.93% |
| TJX240517C00089000 | 2024-04-25 11:34AM EDT | 89.00 | 6.70 | 6.05 | 6.35 | 0.00 | - | - | 1 | 30.52% |
| TJX240517C00090000 | 2024-05-02 11:49AM EDT | 90.00 | 5.50 | 5.10 | 5.35 | +0.95 | +20.88% | 12 | 166 | 26.86% |
| TJX240517C00091000 | 2024-05-01 10:01AM EDT | 91.00 | 3.60 | 3.80 | 5.20 | 0.00 | - | 1 | 3 | 37.60% |
| TJX240517C00092000 | 2024-05-02 2:24PM EDT | 92.00 | 3.48 | 3.35 | 3.50 | +0.02 | +0.58% | 20 | 11 | 21.88% |
| TJX240517C00092500 | 2024-05-02 1:09PM EDT | 92.50 | 2.95 | 2.94 | 3.10 | +0.42 | +16.60% | 1 | 580 | 21.34% |
| TJX240517C00093000 | 2024-05-01 10:20AM EDT | 93.00 | 2.94 | 2.37 | 2.67 | +0.90 | +44.12% | 1 | 76 | 20.12% |
| TJX240517C00094000 | 2024-05-02 3:58PM EDT | 94.00 | 1.84 | 1.71 | 1.93 | +0.25 | +15.72% | 57 | 290 | 18.70% |
| TJX240517C00095000 | 2024-05-02 3:02PM EDT | 95.00 | 1.34 | 1.28 | 1.33 | +0.47 | +54.02% | 892 | 1,128 | 17.90% |
| TJX240517C00096000 | 2024-05-02 3:44PM EDT | 96.00 | 0.72 | 0.82 | 0.87 | +0.15 | +26.32% | 60 | 414 | 17.43% |
| TJX240517C00097000 | 2024-05-02 2:15PM EDT | 97.00 | 0.54 | 0.48 | 0.94 | +0.15 | +38.46% | 21 | 236 | 23.12% |
| TJX240517C00097500 | 2024-05-02 3:49PM EDT | 97.50 | 0.35 | 0.36 | 0.63 | +0.05 | +16.67% | 58 | 2,010 | 20.61% |
| TJX240517C00098000 | 2024-05-02 9:54AM EDT | 98.00 | 0.38 | 0.26 | 0.46 | +0.14 | +58.33% | 22 | 264 | 19.68% |
| TJX240517C00099000 | 2024-05-02 3:17PM EDT | 99.00 | 0.17 | 0.13 | 0.18 | -0.01 | -5.56% | 3 | 59 | 17.04% |
| TJX240517C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 235 | 3,332 | 17.19% |
| TJX240517C00101000 | 2024-04-26 2:08PM EDT | 101.00 | 0.22 | 0.02 | 0.06 | 0.00 | - | 95 | 95 | 17.77% |
| TJX240517C00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 863 | 28.91% |
| TJX240517C00110000 | 2024-04-02 10:23AM EDT | 110.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 255 | 161 | 41.02% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 99.61% |
| TJX240517P00075000 | 2024-04-17 10:25AM EDT | 75.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 55.86% |
| TJX240517P00080000 | 2024-04-22 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 48.34% |
| TJX240517P00084000 | 2024-04-23 11:11AM EDT | 84.00 | 0.19 | 0.01 | 0.16 | 0.00 | - | - | 1 | 37.70% |
| TJX240517P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 2 | 8 | 35.65% |
| TJX240517P00087500 | 2024-05-02 11:52AM EDT | 87.50 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 50 | 2,633 | 25.68% |
| TJX240517P00089000 | 2024-04-23 11:01AM EDT | 89.00 | 0.40 | 0.14 | 0.19 | 0.00 | - | - | 37 | 23.83% |
| TJX240517P00090000 | 2024-05-02 12:03PM EDT | 90.00 | 0.23 | 0.21 | 0.27 | -0.18 | -43.90% | 4 | 313 | 22.90% |
| TJX240517P00091000 | 2024-05-02 2:05PM EDT | 91.00 | 0.33 | 0.30 | 0.38 | -0.14 | -29.79% | 107 | 310 | 21.92% |
| TJX240517P00092000 | 2024-05-02 2:11PM EDT | 92.00 | 0.49 | 0.47 | 0.53 | -0.19 | -27.94% | 351 | 133 | 20.85% |
| TJX240517P00092500 | 2024-05-02 3:30PM EDT | 92.50 | 0.76 | 0.44 | 0.63 | -0.19 | -20.00% | 74 | 1,461 | 20.39% |
| TJX240517P00093000 | 2024-05-02 3:45PM EDT | 93.00 | 0.83 | 0.70 | 0.75 | -0.34 | -29.06% | 30 | 306 | 19.97% |
| TJX240517P00094000 | 2024-05-02 3:39PM EDT | 94.00 | 1.22 | 1.01 | 1.08 | +0.03 | +2.52% | 25 | 324 | 19.53% |
| TJX240517P00095000 | 2024-05-02 3:24PM EDT | 95.00 | 1.60 | 1.48 | 1.53 | -0.37 | -18.78% | 10 | 684 | 19.34% |
| TJX240517P00096000 | 2024-05-02 1:29PM EDT | 96.00 | 2.08 | 2.03 | 2.10 | -0.22 | -9.57% | 50 | 120 | 19.34% |
| TJX240517P00097000 | 2024-05-02 11:24AM EDT | 97.00 | 2.65 | 2.11 | 2.98 | -0.62 | -18.96% | 2 | 7 | 22.41% |
| TJX240517P00097500 | 2024-05-01 9:56AM EDT | 97.50 | 4.00 | 2.33 | 4.10 | 0.00 | - | 3 | 1,183 | 33.45% |
| TJX240517P00100000 | 2024-04-26 3:18PM EDT | 100.00 | 3.80 | 4.60 | 6.45 | 0.00 | - | 3 | 681 | 41.90% |
| TJX240517P00105000 | 2024-03-27 12:17PM EDT | 105.00 | 4.80 | 7.85 | 10.50 | 0.00 | - | 7 | 0 | 39.94% |
