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
60 577,02 +4 008,87 (+7,09 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 64.16% |
| TSN250117C00027500 | 2024-05-14 11:59AM EDT | 27.50 | 32.70 | 31.20 | 35.30 | 0.00 | - | 2 | 1,066 | 89.55% |
| TSN250117C00030000 | 2024-05-07 2:11PM EDT | 30.00 | 28.80 | 28.70 | 33.00 | 0.00 | - | 5 | 247 | 83.98% |
| TSN250117C00032500 | 2024-05-10 3:32PM EDT | 32.50 | 27.15 | 27.90 | 28.90 | 0.00 | - | 6 | 423 | 53.66% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 39.80% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 21.80 | 25.40 | 0.00 | - | 4 | 40 | 61.69% |
| TSN250117C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 20.30 | 19.10 | 23.00 | 0.00 | - | 1 | 145 | 56.54% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 46.12% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 21.83% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 14.10 | 14.60 | 0.00 | - | 5 | 197 | 32.43% |
| TSN250117C00050000 | 2024-05-15 12:03PM EDT | 50.00 | 12.09 | 12.10 | 12.40 | +0.79 | +6.99% | 15 | 3,628 | 30.10% |
| TSN250117C00052500 | 2024-05-07 3:34PM EDT | 52.50 | 9.10 | 10.10 | 10.40 | 0.00 | - | 1 | 579 | 28.66% |
| TSN250117C00055000 | 2024-05-13 3:55PM EDT | 55.00 | 7.80 | 8.30 | 8.60 | 0.00 | - | 10 | 1,082 | 27.71% |
| TSN250117C00057500 | 2024-05-15 3:13PM EDT | 57.50 | 6.70 | 6.60 | 6.90 | +0.60 | +9.84% | 2 | 1,066 | 26.48% |
| TSN250117C00060000 | 2024-05-15 12:26PM EDT | 60.00 | 5.20 | 5.20 | 5.40 | +0.50 | +10.64% | 86 | 1,735 | 25.42% |
| TSN250117C00062500 | 2024-05-15 3:13PM EDT | 62.50 | 4.00 | 3.90 | 4.10 | +0.40 | +11.11% | 51 | 540 | 24.44% |
| TSN250117C00065000 | 2024-05-15 1:38PM EDT | 65.00 | 2.90 | 2.95 | 3.10 | +0.05 | +1.75% | 12 | 692 | 24.00% |
| TSN250117C00067500 | 2024-05-15 12:53PM EDT | 67.50 | 2.20 | 2.15 | 2.30 | +0.10 | +4.76% | 24 | 884 | 23.66% |
| TSN250117C00070000 | 2024-05-15 1:10PM EDT | 70.00 | 1.55 | 1.55 | 1.65 | +0.20 | +14.81% | 3 | 1,119 | 23.22% |
| TSN250117C00072500 | 2024-04-30 3:16PM EDT | 72.50 | 1.73 | 1.05 | 1.20 | 0.00 | - | 4 | 114 | 23.15% |
| TSN250117C00075000 | 2024-05-09 11:57AM EDT | 75.00 | 0.75 | 0.75 | 0.85 | +0.10 | +15.38% | 1 | 702 | 23.00% |
| TSN250117C00077500 | 2024-05-06 12:04PM EDT | 77.50 | 0.40 | 0.50 | 0.60 | 0.00 | - | 5 | 119 | 22.94% |
| TSN250117C00080000 | 2024-05-08 2:56PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 500 | 881 | 23.29% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.25 | 0.35 | 0.00 | - | 3 | 296 | 23.78% |
| TSN250117C00085000 | 2024-05-13 1:28PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 82 | 25.51% |
| TSN250117C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 377 | 30.27% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 33.35% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 36.18% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 50.12% |
| TSN250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 98 | 35.94% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-05-14 1:17PM EDT | 25.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 259 | 59.08% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 67 | 65.97% |
| TSN250117P00030000 | 2024-05-03 2:17PM EDT | 30.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 532 | 43.95% |
| TSN250117P00032500 | 2024-04-24 1:02PM EDT | 32.50 | 0.20 | 0.10 | 0.50 | 0.00 | - | 10 | 550 | 49.81% |
| TSN250117P00035000 | 2024-03-19 10:35AM EDT | 35.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 646 | 45.75% |
| TSN250117P00037500 | 2024-03-28 2:42PM EDT | 37.50 | 0.35 | 0.10 | 0.55 | 0.00 | - | 15 | 231 | 40.94% |
| TSN250117P00040000 | 2024-05-14 11:04AM EDT | 40.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 7 | 607 | 34.72% |
| TSN250117P00042500 | 2024-05-07 10:46AM EDT | 42.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 600 | 29.71% |
| TSN250117P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 0.52 | 0.45 | 0.50 | -0.13 | -20.00% | 1 | 843 | 27.32% |
| TSN250117P00047500 | 2024-05-07 9:32AM EDT | 47.50 | 0.75 | 0.65 | 0.75 | -0.35 | -31.82% | 1 | 521 | 26.34% |
| TSN250117P00050000 | 2024-05-13 11:05AM EDT | 50.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 2 | 9,329 | 24.99% |
| TSN250117P00052500 | 2024-05-13 11:29AM EDT | 52.50 | 1.65 | 1.40 | 1.55 | 0.00 | - | 4 | 8,688 | 24.35% |
| TSN250117P00055000 | 2024-05-07 11:56AM EDT | 55.00 | 2.95 | 2.00 | 2.15 | 0.00 | - | 7 | 9,470 | 23.35% |
| TSN250117P00057500 | 2024-05-08 10:03AM EDT | 57.50 | 3.03 | 2.80 | 2.90 | -0.47 | -13.43% | 3 | 1,541 | 22.25% |
| TSN250117P00060000 | 2024-05-15 10:02AM EDT | 60.00 | 4.00 | 3.70 | 3.90 | -0.10 | -2.44% | 42 | 9,162 | 21.43% |
| TSN250117P00062500 | 2024-05-14 1:50PM EDT | 62.50 | 5.40 | 4.90 | 5.10 | 0.00 | - | 157 | 743 | 20.50% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 65.00 | 7.30 | 6.40 | 6.60 | 0.00 | - | 1 | 84 | 19.90% |
| TSN250117P00067500 | 2024-05-06 11:53AM EDT | 67.50 | 9.10 | 8.10 | 8.30 | 0.00 | - | 1 | 131 | 19.17% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 10.00 | 11.20 | 0.00 | - | 1 | 55 | 24.83% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 57.43% |
| TSN250117P00075000 | 2024-05-03 9:54AM EDT | 75.00 | 14.60 | 13.20 | 16.60 | 0.00 | - | 32 | 197 | 33.18% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 33.29% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 46.86% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 56.18% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 49.40% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 50.59% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 58.83% |
