La bourse est fermée
Dow Jones
39 418,05 -252,99 (-0,64 %) Nasdaq
16 943,88 +142,34 (+0,85 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 804,89 -2 189,50 (-3,37 %)
Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621C00025000 | 2023-11-20 11:02AM EDT | 25.00 | 15.40 | 25.30 | 27.60 | 0.00 | - | 1 | 3 | 192.68% |
| TPX240621C00027500 | 2023-11-16 12:46PM EDT | 27.50 | 13.20 | 22.80 | 25.40 | 0.00 | - | 1 | 1 | 178.42% |
| TPX240621C00030000 | 2023-11-20 12:48PM EDT | 30.00 | 11.10 | 19.40 | 20.20 | 0.00 | - | 3 | 4 | 0.00% |
| TPX240621C00032500 | 2023-11-17 4:25PM EDT | 32.50 | 9.30 | 18.50 | 19.20 | 0.00 | - | 1 | 10 | 127.93% |
| TPX240621C00035000 | 2024-01-23 4:46PM EDT | 35.00 | 17.13 | 15.60 | 20.40 | 0.00 | - | 9 | 17 | 165.53% |
| TPX240621C00037500 | 2024-01-23 3:52PM EDT | 37.50 | 15.00 | 15.10 | 16.40 | 0.00 | - | 15 | 18 | 151.32% |
| TPX240621C00040000 | 2024-04-22 2:45PM EDT | 40.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240621C00042500 | 2024-03-01 1:47PM EDT | 42.50 | 13.54 | 14.40 | 16.40 | 0.00 | - | 38 | 244 | 208.81% |
| TPX240621C00045000 | 2024-05-07 11:35AM EDT | 45.00 | 8.67 | 5.70 | 5.90 | 0.00 | - | 65 | 125 | 37.60% |
| TPX240621C00047500 | 2024-05-20 11:58AM EDT | 47.50 | 5.70 | 3.50 | 3.70 | 0.00 | - | 31 | 202 | 31.98% |
| TPX240621C00050000 | 2024-05-23 12:05PM EDT | 50.00 | 1.95 | 1.80 | 1.90 | -0.40 | -17.02% | 48 | 401 | 28.20% |
| TPX240621C00052500 | 2024-05-23 10:33AM EDT | 52.50 | 0.76 | 0.75 | 0.80 | -0.91 | -54.49% | 11 | 1,867 | 27.10% |
| TPX240621C00055000 | 2024-05-22 2:15PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 36 | 1,804 | 27.54% |
| TPX240621C00057500 | 2024-05-21 9:34AM EDT | 57.50 | 0.35 | 0.05 | 0.85 | 0.00 | - | 3 | 220 | 51.86% |
| TPX240621C00060000 | 2024-05-21 2:11PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 3,245 | 48.54% |
| TPX240621C00062500 | 2024-05-16 3:56PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 55.47% |
| TPX240621C00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 123 | 57.03% |
| TPX240621C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 85.69% |
| TPX240621C00075000 | 2024-03-14 9:56AM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 13 | 33 | 93.07% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 116.41% |
| TPX240621P00027500 | 2024-03-19 1:09PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 861 | 136.72% |
| TPX240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 93.36% |
| TPX240621P00032500 | 2024-02-23 4:23PM EDT | 32.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 9 | 56 | 121.19% |
| TPX240621P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 713 | 65.43% |
| TPX240621P00037500 | 2024-05-16 2:30PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 54.69% |
| TPX240621P00040000 | 2024-05-22 2:40PM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 15 | 272 | 54.10% |
| TPX240621P00042500 | 2024-05-16 3:54PM EDT | 42.50 | 0.10 | 0.05 | 0.95 | 0.00 | - | 5 | 785 | 54.88% |
| TPX240621P00045000 | 2024-05-17 12:15PM EDT | 45.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 6 | 1,270 | 33.40% |
| TPX240621P00047500 | 2024-05-21 3:01PM EDT | 47.50 | 0.24 | 0.45 | 0.55 | 0.00 | - | 2 | 1,843 | 29.25% |
| TPX240621P00050000 | 2024-05-23 12:01PM EDT | 50.00 | 1.20 | 1.20 | 1.30 | +0.15 | +14.29% | 12 | 2,508 | 26.98% |
| TPX240621P00052500 | 2024-05-22 12:28PM EDT | 52.50 | 1.80 | 2.60 | 2.75 | 0.00 | - | 10 | 1,169 | 26.71% |
| TPX240621P00055000 | 2024-05-20 3:09PM EDT | 55.00 | 2.80 | 4.60 | 4.80 | 0.00 | - | 5 | 230 | 28.42% |
| TPX240621P00057500 | 2024-04-25 10:38AM EDT | 57.50 | 8.90 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 37.74% |
| TPX240621P00060000 | 2024-05-03 10:48AM EDT | 60.00 | 9.20 | 9.20 | 9.80 | 0.00 | - | 1 | 13 | 46.09% |
| TPX240621P00062500 | 2024-05-15 3:28PM EDT | 62.50 | 8.60 | 11.90 | 13.00 | 0.00 | - | 14 | 5 | 59.28% |
| TPX240621P00065000 | 2024-04-01 10:38AM EDT | 65.00 | 9.30 | 15.30 | 15.90 | 0.00 | - | 1 | 5 | 86.13% |
