La bourse ferme dans 12 min
CAC 40
8 092,79 +0,68 (+0,01 %) Euro Stoxx 50
5 032,42 +7,25 (+0,14 %) Dow Jones
39 381,18 -289,86 (-0,73 %) EUR/USD
1,0832 +0,0005 (+0,04 %) Gold future
2 345,60 -47,30 (-1,98 %) Bitcoin EUR
62 876,99 -1 714,29 (-2,65 %)
Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220C00025000 | 2024-01-29 10:59AM EDT | 25.00 | 27.58 | 27.30 | 32.00 | 0.00 | - | 2 | 0 | 125.05% |
| TPX241220C00030000 | 2024-03-25 10:14AM EDT | 30.00 | 27.52 | 21.40 | 22.10 | 0.00 | - | 2 | 75 | 63.87% |
| TPX241220C00032500 | 2024-05-22 1:38PM EDT | 32.50 | 20.20 | 18.70 | 19.30 | 0.00 | - | 30 | 32 | 52.61% |
| TPX241220C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 22.90 | 16.90 | 17.50 | 0.00 | - | 1 | 3 | 54.64% |
| TPX241220C00037500 | 2024-05-22 3:28PM EDT | 37.50 | 15.40 | 14.30 | 15.80 | 0.00 | - | 7 | 72 | 51.10% |
| TPX241220C00040000 | 2024-01-23 3:53PM EDT | 40.00 | 14.70 | 15.00 | 15.30 | 0.00 | - | 25 | 35 | 66.65% |
| TPX241220C00042500 | 2024-04-23 10:14AM EDT | 42.50 | 11.10 | 9.80 | 10.60 | 0.00 | - | 1 | 35 | 41.54% |
| TPX241220C00045000 | 2024-05-17 9:52AM EDT | 45.00 | 10.50 | 8.30 | 8.80 | 0.00 | - | 1 | 150 | 39.54% |
| TPX241220C00047500 | 2024-04-24 10:01AM EDT | 47.50 | 8.20 | 6.80 | 7.20 | 0.00 | - | 1 | 74 | 38.04% |
| TPX241220C00050000 | 2024-04-11 11:27AM EDT | 50.00 | 7.25 | 8.60 | 8.90 | 0.00 | - | 25 | 88 | 56.49% |
| TPX241220C00052500 | 2023-12-11 12:08PM EDT | 52.50 | 5.40 | 5.20 | 6.70 | 0.00 | - | 1 | 178 | 49.60% |
| TPX241220C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 7.80 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 52.20% |
| TPX241220C00057500 | 2024-04-19 11:57AM EDT | 57.50 | 3.00 | 3.70 | 4.00 | 0.00 | - | 1 | 34 | 42.86% |
| TPX241220C00060000 | 2024-01-12 11:52AM EDT | 60.00 | 3.90 | 3.30 | 4.30 | 0.00 | - | 2 | 9 | 49.45% |
| TPX241220C00065000 | 2024-03-05 1:34PM EDT | 65.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 66 | 86 | 45.11% |
| TPX241220C00070000 | 2024-04-11 9:56AM EDT | 70.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 3 | 120 | 40.14% |
| TPX241220C00080000 | 2024-03-13 11:43AM EDT | 80.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 5 | 7 | 38.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220P00020000 | 2023-10-10 11:47AM EDT | 20.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 3 | 3 | 85.45% |
| TPX241220P00022500 | 2023-12-21 4:33PM EDT | 22.50 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 72.31% |
| TPX241220P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 68.46% |
| TPX241220P00027500 | 2024-02-08 4:24PM EDT | 27.50 | 0.60 | 0.10 | 1.60 | 0.00 | - | 3 | 4 | 62.70% |
| TPX241220P00030000 | 2024-01-04 3:52PM EDT | 30.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 10 | 22 | 56.20% |
| TPX241220P00032500 | 2023-12-12 4:09PM EDT | 32.50 | 1.49 | 1.10 | 1.35 | 0.00 | - | 1 | 78 | 54.27% |
| TPX241220P00035000 | 2024-03-04 10:32AM EDT | 35.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 15 | 43.53% |
| TPX241220P00037500 | 2024-04-29 1:00PM EDT | 37.50 | 1.19 | 0.75 | 0.90 | 0.00 | - | 10 | 492 | 36.65% |
| TPX241220P00040000 | 2024-05-15 3:43PM EDT | 40.00 | 0.96 | 1.05 | 1.30 | 0.00 | - | 10 | 43 | 35.28% |
| TPX241220P00042500 | 2024-04-30 11:01AM EDT | 42.50 | 2.08 | 1.50 | 1.70 | 0.00 | - | 20 | 223 | 32.81% |
| TPX241220P00045000 | 2024-05-22 3:44PM EDT | 45.00 | 2.15 | 2.10 | 2.40 | 0.00 | - | 1 | 44 | 31.84% |
| TPX241220P00047500 | 2024-05-22 2:56PM EDT | 47.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 10 | 1,170 | 30.30% |
| TPX241220P00050000 | 2024-05-22 1:15PM EDT | 50.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 8 | 255 | 28.83% |
| TPX241220P00052500 | 2024-03-14 11:14AM EDT | 52.50 | 4.70 | 6.00 | 6.80 | 0.00 | - | 7 | 30 | 36.45% |
| TPX241220P00055000 | 2024-03-14 11:14AM EDT | 55.00 | 5.80 | 7.80 | 8.40 | 0.00 | - | 58 | 60 | 36.38% |
| TPX241220P00057500 | 2024-05-13 1:05PM EDT | 57.50 | 7.10 | 8.40 | 9.10 | 0.00 | - | 2 | 30 | 28.86% |
| TPX241220P00060000 | 2024-05-13 1:05PM EDT | 60.00 | 8.70 | 10.30 | 10.60 | 0.00 | - | 1 | 3 | 24.73% |
| TPX241220P00062500 | 2024-05-01 9:50AM EDT | 62.50 | 13.70 | 12.40 | 12.70 | 0.00 | - | 1 | 2 | 23.85% |
| TPX241220P00065000 | 2024-05-14 11:54AM EDT | 65.00 | 12.60 | 14.70 | 14.90 | 0.00 | - | 1 | 81 | 22.36% |
| TPX241220P00070000 | 2024-04-05 10:58AM EDT | 70.00 | 16.60 | 17.20 | 21.90 | 0.00 | - | 2 | 10 | 49.04% |
| TPX241220P00075000 | 2024-03-25 9:56AM EDT | 75.00 | 19.10 | 24.20 | 24.60 | 0.00 | - | 2 | 2 | 0.00% |
