La bourse est fermée
Dow Jones
39 404,65 -266,39 (-0,67 %) Nasdaq
16 930,82 +129,28 (+0,77 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 825,14 -2 148,41 (-3,31 %)
Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116C00030000 | 2023-12-06 4:12PM EDT | 30.00 | 20.00 | 20.10 | 24.50 | 0.00 | - | 35 | 35 | 58.13% |
| TPX260116C00035000 | 2023-11-30 4:14PM EDT | 35.00 | 12.10 | 18.90 | 23.50 | 0.00 | - | - | 10 | 56.03% |
| TPX260116C00040000 | 2024-05-02 1:43PM EDT | 40.00 | 16.40 | 15.00 | 16.30 | 0.00 | - | - | 1 | 44.84% |
| TPX260116C00045000 | 2024-05-08 9:47AM EDT | 45.00 | 13.50 | 12.40 | 13.10 | 0.00 | - | - | 3 | 41.88% |
| TPX260116C00047500 | 2024-03-12 12:01PM EDT | 47.50 | 15.70 | 11.10 | 13.40 | 0.00 | - | 45 | 55 | 47.91% |
| TPX260116C00050000 | 2023-12-26 2:38PM EDT | 50.00 | 11.82 | 12.10 | 12.70 | 0.00 | - | 1 | 101 | 49.14% |
| TPX260116C00052500 | 2024-05-21 12:03PM EDT | 52.50 | 10.30 | 8.60 | 9.20 | 0.00 | - | 1 | 501 | 38.93% |
| TPX260116C00055000 | 2023-10-17 1:40PM EDT | 55.00 | 5.50 | 1.90 | 5.90 | 0.00 | - | - | 250 | 29.60% |
| TPX260116C00057500 | 2024-04-01 12:21PM EDT | 57.50 | 11.60 | 7.90 | 8.20 | 0.00 | - | 5 | 5 | 41.58% |
| TPX260116C00060000 | 2024-05-23 10:50AM EDT | 60.00 | 5.90 | 5.80 | 6.20 | -1.40 | -19.18% | 1 | 37 | 36.65% |
| TPX260116C00062500 | 2024-05-13 10:16AM EDT | 62.50 | 7.00 | 5.00 | 5.40 | 0.00 | - | 1 | 33 | 36.04% |
| TPX260116C00065000 | 2024-04-01 3:38PM EDT | 65.00 | 8.10 | 4.90 | 5.20 | 0.00 | - | 35 | 68 | 37.57% |
| TPX260116C00070000 | 2024-04-01 10:29AM EDT | 70.00 | 6.70 | 3.50 | 3.80 | 0.00 | - | 5 | 6 | 35.85% |
| TPX260116C00075000 | 2024-05-09 12:15PM EDT | 75.00 | 3.40 | 2.25 | 2.60 | 0.00 | - | 2 | 19 | 33.81% |
| TPX260116C00080000 | 2024-04-02 10:29AM EDT | 80.00 | 3.40 | 1.75 | 2.00 | 0.00 | - | - | 3 | 33.67% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116P00022500 | 2023-10-10 11:47AM EDT | 22.50 | 1.44 | 1.55 | 2.00 | 0.00 | - | 3 | 3 | 58.77% |
| TPX260116P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 1.06 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 56.98% |
| TPX260116P00030000 | 2023-11-24 11:54AM EDT | 30.00 | 2.90 | 1.80 | 3.10 | 0.00 | - | 6 | 6 | 51.66% |
| TPX260116P00032500 | 2024-05-09 1:37PM EDT | 32.50 | 1.60 | 1.60 | 1.90 | 0.00 | - | 10 | 49 | 37.63% |
| TPX260116P00037500 | 2024-04-05 1:29PM EDT | 37.50 | 2.91 | 2.90 | 3.30 | 0.00 | - | 3 | 4 | 36.98% |
| TPX260116P00040000 | 2024-02-22 2:34PM EDT | 40.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 2 | 20 | 36.28% |
| TPX260116P00042500 | 2024-02-28 4:42PM EDT | 42.50 | 4.10 | 3.40 | 4.00 | 0.00 | - | 228 | 279 | 30.91% |
| TPX260116P00050000 | 2024-02-15 12:29PM EDT | 50.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 7 | 21 | 29.41% |
| TPX260116P00057500 | 2024-04-02 10:24AM EDT | 57.50 | 10.50 | 11.60 | 12.00 | 0.00 | - | - | 4 | 29.10% |
| TPX260116P00060000 | 2024-05-16 10:13AM EDT | 60.00 | 10.80 | 12.10 | 12.90 | 0.00 | - | - | 5 | 25.42% |
| TPX260116P00062500 | 2024-05-21 10:17AM EDT | 62.50 | 12.80 | 13.80 | 14.50 | 0.00 | - | 1 | 3 | 23.94% |
| TPX260116P00065000 | 2024-05-20 10:55AM EDT | 65.00 | 14.30 | 15.60 | 16.80 | 0.00 | - | 1 | 6 | 25.14% |
| TPX260116P00070000 | 2024-05-09 12:18PM EDT | 70.00 | 17.80 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 20.34% |
| TPX260116P00075000 | 2024-04-09 11:56AM EDT | 75.00 | 22.10 | 21.20 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| TPX260116P00080000 | 2024-04-09 12:03PM EDT | 80.00 | 26.60 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
