Marchés français ouverture 55 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 759,54 +269,37 (+0,70 %) EUR/USD
1,0885 +0,0011 (+0,10 %) HANG SENG
18 394,62 -30,34 (-0,16 %) Bitcoin EUR
65 174,68 +5,43 (+0,01 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920C00032500 | 2024-04-18 10:00AM EDT | 32.50 | 18.00 | 19.10 | 23.40 | 0.00 | - | - | 1 | 110.25% |
| TPX240920C00037500 | 2024-05-08 10:41AM EDT | 37.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TPX240920C00040000 | 2024-06-05 11:21AM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TPX240920C00042500 | 2024-05-15 10:07AM EDT | 42.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TPX240920C00045000 | 2024-06-05 10:07AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240920C00047500 | 2024-06-03 9:56AM EDT | 47.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240920C00050000 | 2024-06-03 11:51AM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TPX240920C00052500 | 2024-06-05 3:12PM EDT | 52.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TPX240920C00055000 | 2024-05-29 11:35AM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TPX240920C00057500 | 2024-05-24 12:06PM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TPX240920C00060000 | 2024-05-20 3:37PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TPX240920C00062500 | 2024-05-20 2:53PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TPX240920C00065000 | 2024-05-09 3:57PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TPX240920C00070000 | 2024-05-06 1:33PM EDT | 70.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 207 | 1,747 | 53.78% |
| TPX240920C00075000 | 2024-04-15 12:40PM EDT | 75.00 | 0.15 | 0.15 | 1.15 | 0.00 | - | 5 | 8 | 52.30% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 10 | 10 | 50.00% |
| TPX240920P00037500 | 2024-03-21 9:59AM EDT | 37.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 4 | 20 | 51.61% |
| TPX240920P00040000 | 2024-05-07 11:46AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TPX240920P00042500 | 2024-05-07 12:00PM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TPX240920P00045000 | 2024-05-30 1:42PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TPX240920P00047500 | 2024-05-30 11:41AM EDT | 47.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TPX240920P00050000 | 2024-05-28 3:17PM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TPX240920P00052500 | 2024-05-20 10:14AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240920P00055000 | 2024-05-24 10:00AM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240920P00057500 | 2024-05-07 1:47PM EDT | 57.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX240920P00060000 | 2024-06-04 9:41AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TPX240920P00065000 | 2024-04-10 10:34AM EDT | 65.00 | 12.50 | 9.40 | 12.50 | 0.00 | - | 3 | 39 | 0.00% |
| TPX240920P00070000 | 2024-03-22 10:23AM EDT | 70.00 | 15.10 | 20.00 | 23.50 | 0.00 | - | 3 | 3 | 69.24% |
