La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 525,60 +3 918,90 (+6,92 %)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 33.60 | 37.60 | 0.00 | - | 3 | 3 | 243.75% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 29.50 | 32.60 | 0.00 | - | 1 | 2 | 130.18% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 117.19% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 18.70 | 22.40 | 0.00 | - | 1 | 60 | 129.30% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 17.20 | 18.60 | 0.00 | - | 34 | 323 | 75.39% |
| TSN240621C00045000 | 2024-05-13 3:50PM EDT | 45.00 | 14.54 | 15.40 | 17.20 | 0.00 | - | 2 | 210 | 72.90% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 47.50 | 11.51 | 12.00 | 13.50 | 0.00 | - | 100 | 1,337 | 52.15% |
| TSN240621C00050000 | 2024-05-13 3:50PM EDT | 50.00 | 10.24 | 9.60 | 11.00 | 0.00 | - | 1 | 1,238 | 43.36% |
| TSN240621C00052500 | 2024-05-15 2:21PM EDT | 52.50 | 8.10 | 8.20 | 10.20 | +1.10 | +15.71% | 1 | 673 | 51.59% |
| TSN240621C00055000 | 2024-05-08 11:48AM EDT | 55.00 | 5.05 | 5.80 | 7.00 | 0.00 | - | 54 | 1,219 | 45.87% |
| TSN240621C00057500 | 2024-05-15 12:35PM EDT | 57.50 | 3.40 | 3.50 | 3.70 | +0.30 | +9.68% | 12 | 1,231 | 21.19% |
| TSN240621C00060000 | 2024-05-15 3:47PM EDT | 60.00 | 1.54 | 1.55 | 1.65 | +0.17 | +12.41% | 6 | 3,001 | 16.26% |
| TSN240621C00062500 | 2024-05-15 2:18PM EDT | 62.50 | 0.40 | 0.45 | 0.50 | 0.00 | - | 25 | 1,443 | 14.97% |
| TSN240621C00065000 | 2024-05-15 3:52PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 1,180 | 16.26% |
| TSN240621C00067500 | 2024-05-14 1:50PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 939 | 20.61% |
| TSN240621C00070000 | 2024-05-15 11:06AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 359 | 22.95% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 46.09% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 39.84% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 53.91% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 125.00% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 136.13% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 241 | 108.98% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 90.63% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 80.86% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 607 | 61.72% |
| TSN240621P00040000 | 2024-05-13 10:33AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 54.30% |
| TSN240621P00042500 | 2024-05-06 12:03PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,509 | 51.95% |
| TSN240621P00045000 | 2024-05-13 2:46PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 720 | 49.61% |
| TSN240621P00047500 | 2024-05-09 12:12PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 762 | 45.22% |
| TSN240621P00050000 | 2024-05-10 9:51AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 843 | 37.31% |
| TSN240621P00052500 | 2024-05-15 1:46PM EDT | 52.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 1,308 | 29.59% |
| TSN240621P00055000 | 2024-05-15 3:54PM EDT | 55.00 | 0.15 | 0.15 | 0.20 | -0.04 | -19.05% | 20 | 1,566 | 23.54% |
| TSN240621P00057500 | 2024-05-15 2:44PM EDT | 57.50 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 456 | 6,552 | 19.53% |
| TSN240621P00060000 | 2024-05-15 3:16PM EDT | 60.00 | 1.05 | 0.95 | 1.05 | -0.18 | -14.63% | 13 | 1,169 | 17.73% |
| TSN240621P00062500 | 2024-05-15 3:16PM EDT | 62.50 | 2.52 | 2.40 | 2.55 | -2.68 | -51.54% | 11 | 73 | 18.75% |
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 65.00 | 5.52 | 3.30 | 5.40 | 0.00 | - | 1 | 121 | 33.86% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 75.71% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 8.10 | 11.70 | 0.00 | - | 10 | 11 | 70.80% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 71.48% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 64.16% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 24.20 | 25.20 | 0.00 | - | - | 1 | 67.48% |
