La bourse est fermée
Dow Jones
39 829,31 +271,20 (+0,69 %) Nasdaq
16 726,94 +215,76 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 132,18 +3 804,25 (+6,75 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-15 12:08PM EDT | 55.00 | 5.18 | 5.40 | 6.00 | +2.08 | +67.10% | 3 | 4 | 39.89% |
| TSN240607C00056000 | 2024-05-07 11:11AM EDT | 56.00 | 3.00 | 2.65 | 5.00 | 0.00 | - | - | 1 | 34.86% |
| TSN240607C00057000 | 2024-05-01 10:52AM EDT | 57.00 | 4.19 | 3.50 | 3.90 | 0.00 | - | - | 1 | 27.44% |
| TSN240607C00058000 | 2024-05-13 3:45PM EDT | 58.00 | 2.19 | 2.60 | 2.75 | 0.00 | - | 1 | 32 | 18.95% |
| TSN240607C00059000 | 2024-05-15 12:08PM EDT | 59.00 | 1.88 | 1.80 | 1.95 | +0.42 | +28.77% | 3 | 21 | 17.82% |
| TSN240607C00060000 | 2024-05-15 1:26PM EDT | 60.00 | 1.25 | 1.10 | 1.25 | +0.15 | +13.64% | 4 | 60 | 16.55% |
| TSN240607C00061000 | 2024-05-14 3:59PM EDT | 61.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 92 | 91 | 15.43% |
| TSN240607C00062000 | 2024-05-15 12:10PM EDT | 62.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 21 | 46 | 15.87% |
| TSN240607C00063000 | 2024-05-13 3:50PM EDT | 63.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 67 | 70 | 15.87% |
| TSN240607C00064000 | 2024-05-14 3:30PM EDT | 64.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 75 | 16.26% |
| TSN240607C00065000 | 2024-05-15 11:14AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 4 | 96 | 19.43% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 22.46% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 33.59% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.09% |
| TSN240607P00053000 | 2024-05-13 3:50PM EDT | 53.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 66 | 73 | 34.38% |
| TSN240607P00054000 | 2024-05-13 3:50PM EDT | 54.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 73 | 30.47% |
| TSN240607P00055000 | 2024-05-10 11:32AM EDT | 55.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 73 | 24.12% |
| TSN240607P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 6 | 45 | 22.66% |
| TSN240607P00057000 | 2024-05-09 11:37AM EDT | 57.00 | 0.25 | 0.15 | 0.20 | -0.18 | -41.86% | 8 | 39 | 20.31% |
| TSN240607P00058000 | 2024-05-09 1:21PM EDT | 58.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 2 | 22 | 19.68% |
| TSN240607P00059000 | 2024-05-15 10:13AM EDT | 59.00 | 0.55 | 0.50 | 0.55 | -0.40 | -42.11% | 2 | 19 | 18.41% |
| TSN240607P00060000 | 2024-05-14 3:44PM EDT | 60.00 | 0.83 | 0.85 | 0.95 | -0.22 | -20.95% | 5 | 131 | 18.70% |
| TSN240607P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 2.32 | 2.10 | 2.25 | 0.00 | - | 2 | 2 | 21.07% |
