La bourse ferme dans 7 h 46 min
CAC 40
8 221,70 -18,29 (-0,22 %) Euro Stoxx 50
5 095,26 -5,64 (-0,11 %) Dow Jones
39 908,00 +349,89 (+0,88 %) EUR/USD
1,0879 -0,0008 (-0,08 %) Gold future
2 393,60 -1,30 (-0,05 %) Bitcoin EUR
60 902,49 +3 770,50 (+6,60 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-06 2:05PM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN241018C00045000 | 2024-05-07 12:15PM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 21.36% |
| TSN241018C00052500 | 2024-05-07 1:11PM EDT | 52.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00055000 | 2024-05-10 1:03PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00057500 | 2024-05-13 3:42PM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00060000 | 2024-05-14 11:40AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN241018C00062500 | 2024-05-14 11:39AM EDT | 62.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSN241018C00065000 | 2024-05-14 1:21PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TSN241018C00067500 | 2024-05-09 11:36AM EDT | 67.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 27.71% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 74.61% |
| TSN241018P00037500 | 2024-04-22 10:49AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 43.75% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 40.48% |
| TSN241018P00045000 | 2024-05-06 10:53AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN241018P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241018P00050000 | 2024-05-13 11:06AM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241018P00052500 | 2024-05-13 1:45PM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241018P00055000 | 2024-05-13 3:48PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSN241018P00057500 | 2024-05-10 2:18PM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN241018P00060000 | 2024-05-10 3:02PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 38.71% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 32.03% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
