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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 726,52 +4 128,09 (+7,29 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-05-06 10:17AM EDT | 25.00 | 32.77 | 33.50 | 38.50 | 0.00 | - | 1 | 52 | 69.24% |
| TSN260116C00027500 | 2024-05-07 2:44PM EDT | 27.50 | 31.40 | 31.00 | 36.00 | 0.00 | - | 1 | 6 | 63.00% |
| TSN260116C00030000 | 2024-05-06 11:32AM EDT | 30.00 | 27.50 | 28.50 | 33.50 | 0.00 | - | 1 | 53 | 57.37% |
| TSN260116C00032500 | 2024-05-08 9:44AM EDT | 32.50 | 27.44 | 26.00 | 31.00 | 0.00 | - | 1 | 27 | 52.22% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 40.48% |
| TSN260116C00040000 | 2024-03-28 11:12AM EDT | 40.00 | 21.00 | 20.10 | 24.70 | 0.00 | - | 7 | 9 | 45.47% |
| TSN260116C00042500 | 2024-03-26 1:52PM EDT | 42.50 | 18.30 | 19.00 | 21.00 | 0.00 | - | 3 | 61 | 34.97% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 16.50 | 20.80 | 0.00 | - | 1 | 17 | 41.97% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 47.50 | 16.03 | 14.00 | 18.90 | 0.00 | - | 1 | 5 | 40.21% |
| TSN260116C00050000 | 2024-05-10 3:41PM EDT | 50.00 | 13.80 | 14.30 | 14.90 | 0.00 | - | 3 | 438 | 29.96% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 13.70 | 12.70 | 13.30 | 0.00 | - | 100 | 126 | 29.54% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 55.00 | 11.00 | 11.10 | 11.80 | 0.00 | - | 1 | 20 | 29.11% |
| TSN260116C00057500 | 2024-05-14 10:18AM EDT | 57.50 | 9.70 | 8.60 | 10.40 | 0.00 | - | 1 | 23 | 28.65% |
| TSN260116C00060000 | 2024-05-14 3:35PM EDT | 60.00 | 8.60 | 8.50 | 9.10 | 0.00 | - | 2 | 1,128 | 28.17% |
| TSN260116C00062500 | 2024-05-15 3:38PM EDT | 62.50 | 7.58 | 7.40 | 7.90 | +1.08 | +16.62% | 12 | 124 | 27.68% |
| TSN260116C00065000 | 2024-05-13 10:18AM EDT | 65.00 | 6.30 | 4.00 | 6.80 | 0.00 | - | 11 | 86 | 27.17% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 5.40 | 5.90 | 0.00 | - | 26 | 40 | 26.98% |
| TSN260116C00070000 | 2024-05-15 11:53AM EDT | 70.00 | 4.60 | 4.60 | 5.10 | +0.10 | +2.22% | 10 | 71 | 26.80% |
| TSN260116C00075000 | 2024-05-13 11:58AM EDT | 75.00 | 3.40 | 2.95 | 3.70 | 0.00 | - | 3 | 335 | 26.23% |
| TSN260116C00080000 | 2024-05-14 11:40AM EDT | 80.00 | 2.15 | 1.55 | 2.70 | 0.00 | - | 1 | 1,033 | 25.98% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 1.60 | 3.80 | 0.00 | - | 1 | 69 | 33.29% |
| TSN260116C00090000 | 2024-05-13 9:37AM EDT | 90.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 25.61% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-05-14 2:39PM EDT | 25.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 11 | 354 | 43.95% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 41.99% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 49.81% |
| TSN260116P00032500 | 2024-05-10 10:41AM EDT | 32.50 | 0.40 | 0.40 | 0.90 | 0.00 | - | 3 | 43 | 36.57% |
| TSN260116P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 1 | 231 | 31.96% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.74% |
| TSN260116P00040000 | 2024-05-13 9:36AM EDT | 40.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 2 | 20 | 29.18% |
| TSN260116P00042500 | 2024-05-06 1:59PM EDT | 42.50 | 2.05 | 1.40 | 1.70 | 0.00 | - | 3 | 6 | 28.83% |
| TSN260116P00045000 | 2024-05-13 1:28PM EDT | 45.00 | 2.05 | 1.75 | 2.50 | 0.00 | - | 100 | 18 | 29.80% |
| TSN260116P00047500 | 2024-05-15 11:40AM EDT | 47.50 | 2.50 | 2.30 | 2.60 | -0.50 | -16.67% | 2 | 173 | 26.77% |
| TSN260116P00050000 | 2024-05-15 11:38AM EDT | 50.00 | 3.10 | 2.55 | 3.20 | -0.10 | -3.13% | 2 | 125 | 25.90% |
| TSN260116P00052500 | 2024-05-15 11:49AM EDT | 52.50 | 3.80 | 3.30 | 3.90 | -0.71 | -15.74% | 2 | 124 | 25.06% |
| TSN260116P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 2 | 71 | 24.57% |
| TSN260116P00057500 | 2024-05-15 11:39AM EDT | 57.50 | 5.60 | 5.30 | 5.70 | -1.00 | -15.15% | 1 | 23 | 23.66% |
| TSN260116P00060000 | 2024-05-10 3:41PM EDT | 60.00 | 6.60 | 6.30 | 6.70 | -0.35 | -5.04% | 1 | 13 | 22.71% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 62.50 | 8.26 | 7.40 | 8.00 | 0.00 | - | 1 | 259 | 22.31% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 8.80 | 9.30 | 0.00 | - | 1 | 4 | 21.49% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 8.40 | 10.80 | 0.00 | - | - | 12 | 20.88% |
| TSN260116P00070000 | 2024-05-03 2:52PM EDT | 70.00 | 12.10 | 11.70 | 13.50 | 0.00 | - | 4 | 2 | 23.90% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 48.93% |
| TSN260116P00080000 | 2024-03-20 1:32PM EDT | 80.00 | 22.10 | 20.50 | 23.10 | 0.00 | - | - | 0 | 30.22% |
