La bourse est fermée
Dow Jones
39 836,06 +277,95 (+0,70 %) Nasdaq
16 728,26 +217,08 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 50.00 | 9.70 | 8.80 | 11.30 | 0.00 | - | - | 12 | 83.89% |
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 5.60 | 8.80 | 0.00 | - | - | 4 | 80.22% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 55.00 | 2.65 | 5.10 | 5.80 | 0.00 | - | 3 | 3 | 36.33% |
| TSN240531C00056000 | 2024-05-06 12:17PM EDT | 56.00 | 1.90 | 2.95 | 5.80 | 0.00 | - | 1 | 2 | 59.47% |
| TSN240531C00057000 | 2024-05-14 3:02PM EDT | 57.00 | 3.43 | 3.60 | 3.80 | 0.00 | - | 2 | 13 | 26.17% |
| TSN240531C00058000 | 2024-05-15 12:51PM EDT | 58.00 | 2.81 | 2.65 | 2.85 | +0.51 | +22.17% | 2 | 50 | 22.36% |
| TSN240531C00059000 | 2024-05-14 11:27AM EDT | 59.00 | 1.40 | 1.80 | 1.95 | 0.00 | - | 1 | 109 | 18.99% |
| TSN240531C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 0.95 | 1.10 | 1.20 | -0.05 | -5.00% | 12 | 56 | 17.19% |
| TSN240531C00061000 | 2024-05-15 1:36PM EDT | 61.00 | 0.57 | 0.55 | 0.65 | +0.17 | +42.50% | 3 | 14 | 16.26% |
| TSN240531C00062000 | 2024-05-15 2:10PM EDT | 62.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 7 | 127 | 15.72% |
| TSN240531C00063000 | 2024-05-14 3:28PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 54 | 16.55% |
| TSN240531C00064000 | 2024-05-13 10:08AM EDT | 64.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 28 | 18.75% |
| TSN240531C00065000 | 2024-05-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 22.56% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 22.75% |
| TSN240531C00068000 | 2024-05-07 10:24AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 28.91% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00049000 | 2024-05-06 9:47AM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.22% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.98% |
| TSN240531P00051000 | 2024-04-29 11:53AM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 46.68% |
| TSN240531P00052000 | 2024-05-07 10:55AM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 42.19% |
| TSN240531P00053000 | 2024-05-13 10:08AM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 45 | 37.89% |
| TSN240531P00054000 | 2024-05-13 10:08AM EDT | 54.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 27 | 48 | 33.59% |
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 39 | 29.20% |
| TSN240531P00056000 | 2024-05-13 1:35PM EDT | 56.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 3 | 11 | 24.81% |
| TSN240531P00057000 | 2024-05-14 9:30AM EDT | 57.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 35 | 22.75% |
| TSN240531P00058000 | 2024-05-13 12:44PM EDT | 58.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 51 | 21.19% |
| TSN240531P00059000 | 2024-05-15 10:36AM EDT | 59.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 3 | 45 | 19.24% |
| TSN240531P00060000 | 2024-05-15 1:12PM EDT | 60.00 | 0.67 | 0.65 | 0.75 | -0.28 | -29.47% | 8 | 45 | 19.39% |
| TSN240531P00061000 | 2024-05-15 2:47PM EDT | 61.00 | 1.21 | 1.20 | 1.30 | -1.77 | -59.40% | 1 | 6 | 20.36% |
| TSN240531P00062000 | 2024-05-07 2:08PM EDT | 62.00 | 3.65 | 1.95 | 2.05 | 0.00 | - | - | 1 | 22.66% |
