La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 917,76 +101,84 (+0,27 %) EUR/USD
1,0681 +0,0009 (+0,09 %) Gold future
2 317,50 +14,60 (+0,63 %) Bitcoin EUR
53 133,53 -3 677,32 (-6,47 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 8.00 | 6.80 | 8.90 | 0.00 | - | 30 | 110 | 148.44% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.97 | 4.00 | 7.20 | 0.00 | - | 10 | 11 | 81.25% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 2.75 | 5.80 | 0.00 | - | 1 | 11 | 148.54% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 1.90 | 5.20 | 0.00 | - | - | 1 | 52.73% |
| TSN240503C00058000 | 2024-05-01 10:10AM EDT | 58.00 | 2.76 | 1.10 | 3.40 | +0.26 | +10.40% | 4 | 11 | 92.29% |
| TSN240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 7 | 58 | 28.61% |
| TSN240503C00060000 | 2024-05-01 10:17AM EDT | 60.00 | 0.77 | 0.65 | 0.70 | -0.29 | -27.36% | 9 | 317 | 21.88% |
| TSN240503C00061000 | 2024-05-01 11:38AM EDT | 61.00 | 0.15 | 0.20 | 0.25 | -0.25 | -62.50% | 12 | 1,232 | 22.56% |
| TSN240503C00062000 | 2024-05-01 10:08AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 850 | 21.49% |
| TSN240503C00063000 | 2024-04-26 3:39PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 55 | 30.86% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 39.45% |
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 100.29% |
| TSN240503C00066000 | 2024-04-24 12:38PM EDT | 66.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.01% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 75.78% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 223.44% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 78.13% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 148.83% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 13 | 134.38% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 52.34% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 49.61% |
| TSN240503P00057000 | 2024-04-29 9:52AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 39.84% |
| TSN240503P00058000 | 2024-04-26 11:44AM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 30.08% |
| TSN240503P00059000 | 2024-05-01 9:30AM EDT | 59.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 217 | 24.51% |
| TSN240503P00060000 | 2024-04-30 9:35AM EDT | 60.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 10 | 111 | 24.02% |
| TSN240503P00061000 | 2024-05-01 11:16AM EDT | 61.00 | 0.89 | 0.75 | 0.85 | +0.29 | +48.33% | 4 | 47 | 22.27% |
| TSN240503P00062000 | 2024-05-01 10:54AM EDT | 62.00 | 1.90 | 1.60 | 2.65 | +0.03 | +1.60% | 4 | 8 | 51.86% |
