La bourse est fermée
Dow Jones
39 925,87 +367,76 (+0,93 %) Nasdaq
16 743,07 +231,89 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620C00040000 | 2024-05-09 10:35AM EDT | 40.00 | 20.59 | 19.60 | 21.70 | 0.00 | - | 5 | 5 | 33.25% |
| TSN250620C00042500 | 2024-05-10 1:40PM EDT | 42.50 | 18.60 | 18.70 | 19.50 | 0.00 | - | - | 9 | 32.12% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 13.80 | 14.10 | 15.40 | 0.00 | - | - | 10 | 30.45% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 50.00 | 11.80 | 12.70 | 13.60 | 0.00 | - | 10 | 11 | 30.20% |
| TSN250620C00052500 | 2024-05-09 9:53AM EDT | 52.50 | 10.40 | 9.50 | 11.80 | 0.00 | - | 10 | 9 | 29.33% |
| TSN250620C00057500 | 2024-05-15 2:24PM EDT | 57.50 | 8.20 | 8.10 | 8.60 | +0.10 | +1.23% | 1 | 4 | 27.81% |
| TSN250620C00060000 | 2024-05-13 11:19AM EDT | 60.00 | 6.69 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 27.09% |
| TSN250620C00062500 | 2024-05-09 9:43AM EDT | 62.50 | 5.00 | 5.70 | 5.90 | 0.00 | - | 1 | 2 | 26.22% |
| TSN250620C00065000 | 2024-05-15 9:52AM EDT | 65.00 | 4.40 | 4.60 | 4.90 | +0.10 | +2.33% | 7 | 25 | 26.00% |
| TSN250620C00075000 | 2024-05-13 2:35PM EDT | 75.00 | 1.75 | 1.90 | 2.00 | 0.00 | - | 1 | 1 | 24.49% |
| TSN250620C00080000 | 2024-05-01 10:13AM EDT | 80.00 | 1.73 | 1.15 | 1.30 | 0.00 | - | - | 1 | 24.54% |
| TSN250620C00085000 | 2024-05-02 3:49PM EDT | 85.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | - | 10 | 24.30% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620P00035000 | 2024-05-08 2:23PM EDT | 35.00 | 0.38 | 0.00 | 2.40 | 0.00 | - | - | 2 | 55.42% |
| TSN250620P00037500 | 2024-05-06 12:02PM EDT | 37.50 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 7 | 31.47% |
| TSN250620P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 1.10 | 0.80 | 0.90 | 0.00 | - | - | 1 | 28.92% |
| TSN250620P00045000 | 2024-05-09 9:50AM EDT | 45.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 68 | 74 | 27.83% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 47.50 | 1.85 | 1.50 | 1.60 | 0.00 | - | - | 6 | 26.93% |
| TSN250620P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 2.10 | 2.00 | 2.10 | 0.00 | - | 1 | 3 | 26.06% |
| TSN250620P00052500 | 2024-05-06 10:01AM EDT | 52.50 | 3.83 | 2.60 | 2.75 | 0.00 | - | - | 3 | 25.39% |
| TSN250620P00055000 | 2024-05-08 10:01AM EDT | 55.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | - | 105 | 24.59% |
| TSN250620P00057500 | 2024-05-15 10:04AM EDT | 57.50 | 4.30 | 4.20 | 4.40 | -0.22 | -4.87% | 3 | 3 | 23.82% |
| TSN250620P00060000 | 2024-05-15 10:04AM EDT | 60.00 | 5.36 | 5.20 | 5.40 | -0.23 | -4.11% | 3 | 6 | 22.86% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 62.50 | 7.00 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 22.06% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 8.30 | 7.70 | 8.00 | 0.00 | - | 7 | 7 | 21.39% |
| TSN250620P00075000 | 2024-04-29 9:50AM EDT | 75.00 | 15.30 | 14.90 | 17.50 | 0.00 | - | 1 | 6 | 30.32% |
