La bourse est fermée
Dow Jones
39 824,09 +265,98 (+0,67 %) Nasdaq
16 720,75 +209,57 (+1,27 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 088,02 +3 653,82 (+6,47 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 63.67% |
| TSN241220C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 22.27 | 20.50 | 22.80 | 0.00 | - | 5 | 5 | 59.55% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 16.00 | 16.40 | 0.00 | - | 1 | 1 | 33.59% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 11.70 | 12.00 | 0.00 | - | 1 | 17 | 29.87% |
| TSN241220C00052500 | 2024-05-13 9:45AM EDT | 52.50 | 9.50 | 9.70 | 9.90 | 0.00 | - | 1 | 1 | 27.86% |
| TSN241220C00055000 | 2024-05-07 10:36AM EDT | 55.00 | 6.67 | 7.80 | 8.10 | 0.00 | - | 1 | 5 | 27.09% |
| TSN241220C00057500 | 2024-05-14 2:38PM EDT | 57.50 | 6.20 | 6.20 | 6.40 | 0.00 | - | 8 | 58 | 25.90% |
| TSN241220C00060000 | 2024-05-14 2:38PM EDT | 60.00 | 4.75 | 4.70 | 4.90 | 0.00 | - | 1 | 21 | 24.82% |
| TSN241220C00062500 | 2024-05-13 3:56PM EDT | 62.50 | 3.32 | 3.50 | 3.60 | 0.00 | - | 1 | 29 | 23.72% |
| TSN241220C00065000 | 2024-05-14 9:59AM EDT | 65.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 2 | 131 | 23.38% |
| TSN241220C00067500 | 2024-05-10 3:55PM EDT | 67.50 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 4 | 23.05% |
| TSN241220C00070000 | 2024-05-10 3:55PM EDT | 70.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 1 | 62 | 22.57% |
| TSN241220C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.15 | 0.55 | 0.65 | 0.00 | - | 1 | 12 | 22.75% |
| TSN241220C00080000 | 2024-05-03 11:07AM EDT | 80.00 | 0.62 | 0.25 | 0.35 | 0.00 | - | 2 | 9 | 23.54% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 26.44% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.03% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 51.47% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 46.24% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 44.21% |
| TSN241220P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 205 | 211 | 34.62% |
| TSN241220P00042500 | 2024-05-06 1:16PM EDT | 42.50 | 0.55 | 0.00 | 0.35 | 0.00 | - | 14 | 28 | 30.42% |
| TSN241220P00045000 | 2024-05-15 12:59PM EDT | 45.00 | 0.42 | 0.25 | 0.45 | -0.08 | -16.00% | 1 | 34 | 28.03% |
| TSN241220P00047500 | 2024-05-14 1:38PM EDT | 47.50 | 0.67 | 0.55 | 0.65 | 0.00 | - | 4 | 32 | 26.56% |
| TSN241220P00050000 | 2024-05-13 10:49AM EDT | 50.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 43 | 25.37% |
| TSN241220P00052500 | 2024-05-14 1:38PM EDT | 52.50 | 1.45 | 1.30 | 1.40 | 0.00 | - | 4 | 22 | 24.46% |
| TSN241220P00055000 | 2024-05-14 1:51PM EDT | 55.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 2 | 139 | 23.54% |
| TSN241220P00057500 | 2024-05-06 10:33AM EDT | 57.50 | 4.30 | 2.65 | 2.80 | 0.00 | - | 5 | 65 | 22.71% |
| TSN241220P00060000 | 2024-05-09 11:29AM EDT | 60.00 | 4.35 | 3.60 | 3.80 | 0.00 | - | 10 | 17 | 21.80% |
| TSN241220P00062500 | 2024-05-10 10:20AM EDT | 62.50 | 5.40 | 4.90 | 5.00 | 0.00 | - | 1 | 34 | 20.72% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 6.10 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 20.50% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 8.10 | 8.30 | 0.00 | - | - | 1 | 19.52% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 10.10 | 10.30 | 0.00 | - | 21 | 81 | 19.14% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 14.60 | 16.10 | 0.00 | - | 18 | 21 | 30.91% |
