La bourse ferme dans 8 h 7 min
CAC 40
8 221,84 +2,70 (+0,03 %) Euro Stoxx 50
5 086,55 +1,47 (+0,03 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0005 (+0,04 %) Gold future
2 355,40 -19,60 (-0,83 %) Bitcoin EUR
57 228,11 +777,88 (+1,38 %)
Tempur Sealy International, Inc. (TPX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TPX240517C00045000 | 2024-05-09 3:05PM EDT | 45.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240517C00047500 | 2024-05-08 9:34AM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX240517C00050000 | 2024-05-10 12:09PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240517C00052500 | 2024-05-10 12:08PM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240517C00055000 | 2024-05-10 3:49PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TPX240517C00057500 | 2024-05-10 9:55AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TPX240517C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPX240517C00062500 | 2024-05-06 3:22PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TPX240517C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-05-06 3:22PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TPX240517P00040000 | 2024-05-06 1:24PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TPX240517P00042500 | 2024-05-06 11:01AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TPX240517P00045000 | 2024-05-10 1:39PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TPX240517P00047500 | 2024-05-08 11:15AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TPX240517P00050000 | 2024-05-10 12:08PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPX240517P00052500 | 2024-05-10 1:22PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| TPX240517P00055000 | 2024-05-10 11:42AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 4.10 | 7.20 | 0.00 | - | 4 | 39 | 150.49% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 307.52% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 289.94% |
