La bourse est fermée
Dow Jones
37 726,64 -26,67 (-0,07 %) Nasdaq
15 602,71 -80,66 (-0,51 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0648 -0,0026 (-0,24 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 225,36 +1 432,46 (+2,48 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419C00030000 | 2024-02-02 12:20PM EDT | 30.00 | 26.29 | 21.10 | 26.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00035000 | 2024-02-05 10:30AM EDT | 35.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00037500 | 2023-12-05 11:22AM EDT | 37.50 | 13.00 | 17.60 | 17.80 | 0.00 | - | 1 | 36 | 0.00% |
| TSN240419C00040000 | 2024-02-28 1:54PM EDT | 40.00 | 13.83 | 18.00 | 20.80 | 0.00 | - | 1 | 0 | 397.66% |
| TSN240419C00042500 | 2023-12-04 3:58PM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN240419C00045000 | 2024-03-20 10:43AM EDT | 45.00 | 13.00 | 13.40 | 13.70 | 0.00 | - | 3 | 77 | 0.00% |
| TSN240419C00047500 | 2024-03-08 4:33PM EDT | 47.50 | 6.95 | 9.50 | 13.50 | 0.00 | - | 302 | 1,165 | 194.53% |
| TSN240419C00049000 | 2024-03-27 1:52PM EDT | 49.00 | 9.80 | 9.50 | 9.70 | 0.00 | - | 18 | 18 | 0.00% |
| TSN240419C00050000 | 2024-04-17 9:59AM EDT | 50.00 | 9.00 | 8.50 | 8.70 | 0.00 | - | 1 | 7,725 | 0.00% |
| TSN240419C00051000 | 2024-04-12 12:52PM EDT | 51.00 | 7.10 | 5.80 | 7.70 | 0.00 | - | 10 | 10 | 0.00% |
| TSN240419C00052000 | 2024-03-19 10:51AM EDT | 52.00 | 4.70 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSN240419C00052500 | 2024-04-18 2:15PM EDT | 52.50 | 6.11 | 6.00 | 6.20 | -0.12 | -1.92% | 20 | 2,838 | 0.00% |
| TSN240419C00053000 | 2024-03-20 2:56PM EDT | 53.00 | 5.10 | 5.50 | 5.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00055000 | 2024-04-18 2:16PM EDT | 55.00 | 3.64 | 3.60 | 3.70 | +0.04 | +1.11% | 30 | 1,815 | 0.00% |
| TSN240419C00056000 | 2024-04-03 10:57AM EDT | 56.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | 6 | 59 | 0.00% |
| TSN240419C00057000 | 2024-04-15 2:50PM EDT | 57.00 | 1.05 | 1.50 | 1.70 | 0.00 | - | 4 | 50 | 0.00% |
| TSN240419C00057500 | 2024-04-18 1:52PM EDT | 57.50 | 1.26 | 1.10 | 1.25 | +0.02 | +1.61% | 56 | 2,245 | 0.00% |
| TSN240419C00058000 | 2024-04-18 1:06PM EDT | 58.00 | 0.79 | 0.70 | 0.80 | +0.09 | +12.86% | 1 | 556 | 14.65% |
| TSN240419C00059000 | 2024-04-18 1:46PM EDT | 59.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 92 | 327 | 14.36% |
| TSN240419C00060000 | 2024-04-18 12:57PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 897 | 22.46% |
| TSN240419C00061000 | 2024-04-17 10:09AM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 34.77% |
| TSN240419C00062000 | 2024-04-09 9:42AM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 88 | 81.64% |
| TSN240419C00062500 | 2024-04-04 1:13PM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 171 | 59.77% |
| TSN240419C00063000 | 2024-04-04 11:32AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 56.25% |
| TSN240419C00064000 | 2024-03-25 1:20PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 109.57% |
| TSN240419C00065000 | 2024-04-04 12:51PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 51 | 360 | 82.03% |
| TSN240419C00070000 | 2024-04-17 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 223 | 127.34% |
| TSN240419C00075000 | 2024-04-17 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 228.52% |
| TSN240419C00080000 | 2024-04-17 9:45AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 272.07% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419P00025000 | 2024-01-05 3:42PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 500.00% |
| TSN240419P00027500 | 2024-03-04 12:33PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 621.88% |
| TSN240419P00030000 | 2024-02-05 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,001 | 559.38% |
| TSN240419P00032500 | 2024-02-06 3:32PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 44 | 648.44% |
| TSN240419P00035000 | 2024-03-19 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 6,113 | 447.27% |
| TSN240419P00037500 | 2024-03-18 10:28AM EDT | 37.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 309.38% |
| TSN240419P00040000 | 2024-04-16 11:23AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5,945 | 242.19% |
| TSN240419P00042500 | 2024-03-18 9:57AM EDT | 42.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 18 | 336 | 350.00% |
| TSN240419P00045000 | 2024-04-08 9:31AM EDT | 45.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 260.55% |
| TSN240419P00046000 | 2024-03-22 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 243.36% |
| TSN240419P00047000 | 2024-03-21 3:33PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 135.94% |
| TSN240419P00047500 | 2024-04-16 11:23AM EDT | 47.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 588 | 176.56% |
| TSN240419P00048000 | 2024-03-18 3:15PM EDT | 48.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 291.99% |
| TSN240419P00049000 | 2024-03-21 9:30AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 126.56% |
| TSN240419P00050000 | 2024-04-12 3:01PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2,110 | 103.13% |
| TSN240419P00050500 | 2024-04-03 9:32AM EDT | 50.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 169.34% |
| TSN240419P00051000 | 2024-03-26 9:43AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 161.13% |
| TSN240419P00051500 | 2024-04-05 11:57AM EDT | 51.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 153.13% |
| TSN240419P00052000 | 2024-04-02 3:30PM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 97.66% |
| TSN240419P00052500 | 2024-04-18 10:11AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 1,704 | 75.00% |
| TSN240419P00053000 | 2024-03-27 10:37AM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 128.52% |
| TSN240419P00054000 | 2024-04-15 3:21PM EDT | 54.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 51 | 104.10% |
| TSN240419P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 2,128 | 54.69% |
| TSN240419P00056000 | 2024-04-16 2:24PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 254 | 42.58% |
| TSN240419P00057000 | 2024-04-17 1:05PM EDT | 57.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 21 | 281 | 30.08% |
| TSN240419P00057500 | 2024-04-18 1:58PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 12 | 642 | 23.44% |
| TSN240419P00058000 | 2024-04-18 1:58PM EDT | 58.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 4 | 255 | 20.90% |
| TSN240419P00059000 | 2024-04-18 11:33AM EDT | 59.00 | 0.40 | 0.40 | 0.55 | -0.50 | -55.56% | 23 | 391 | 24.22% |
| TSN240419P00060000 | 2024-04-16 10:45AM EDT | 60.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 20 | 129 | 37.40% |
| TSN240419P00062500 | 2024-03-20 12:56PM EDT | 62.50 | 4.00 | 1.80 | 5.80 | 0.00 | - | 2 | 1 | 54.10% |
| TSN240419P00065000 | 2023-09-01 1:17PM EDT | 65.00 | 12.41 | 14.10 | 14.70 | 0.00 | - | 2 | 1 | 607.62% |
| TSN240419P00070000 | 2023-09-12 11:47AM EDT | 70.00 | 17.10 | 22.80 | 23.00 | 0.00 | - | - | 0 | 895.90% |
