La bourse est fermée
Dow Jones
39 825,25 +267,14 (+0,68 %) Nasdaq
16 725,51 +214,33 (+1,30 %) 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
60 165,81 +3 758,68 (+6,66 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 0.00% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 14.10 | 16.90 | 0.00 | - | - | 8 | 50.00% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-05-10 9:56AM EDT | 50.00 | 9.85 | 10.40 | 10.60 | 0.00 | - | 2 | 26 | 50.00% |
| TSN240517C00052500 | 2024-05-07 9:37AM EDT | 52.50 | 5.70 | 7.80 | 8.10 | 0.00 | - | 2 | 51 | 94.92% |
| TSN240517C00055000 | 2024-05-14 3:09PM EDT | 55.00 | 5.50 | 5.40 | 5.60 | +0.30 | +5.77% | 1 | 101 | 68.95% |
| TSN240517C00056000 | 2024-05-14 3:09PM EDT | 56.00 | 4.18 | 4.40 | 4.60 | 0.00 | - | 10 | 41 | 58.59% |
| TSN240517C00057000 | 2024-05-14 10:14AM EDT | 57.00 | 3.15 | 3.40 | 3.60 | 0.00 | - | 5 | 80 | 48.05% |
| TSN240517C00057500 | 2024-05-15 9:30AM EDT | 57.50 | 3.05 | 2.90 | 3.10 | +0.35 | +12.96% | 5 | 406 | 42.58% |
| TSN240517C00058000 | 2024-05-14 3:43PM EDT | 58.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | 6 | 208 | 31.25% |
| TSN240517C00059000 | 2024-05-14 1:04PM EDT | 59.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 2 | 96 | 25.78% |
| TSN240517C00060000 | 2024-05-15 2:05PM EDT | 60.00 | 0.60 | 0.60 | 0.70 | +0.02 | +3.45% | 52 | 1,541 | 18.46% |
| TSN240517C00061000 | 2024-05-15 12:25PM EDT | 61.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 44 | 292 | 15.63% |
| TSN240517C00062000 | 2024-05-13 1:33PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 104 | 20.51% |
| TSN240517C00062500 | 2024-05-15 2:04PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 495 | 25.39% |
| TSN240517C00063000 | 2024-05-13 9:30AM EDT | 63.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 29.88% |
| TSN240517C00064000 | 2024-05-14 2:13PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 427 | 38.67% |
| TSN240517C00065000 | 2024-05-15 12:49PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 938 | 46.88% |
| TSN240517C00066000 | 2024-05-14 3:08PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 54.69% |
| TSN240517C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 55.47% |
| TSN240517C00067500 | 2024-05-09 11:02AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 113 | 58.59% |
| TSN240517C00068000 | 2024-05-01 3:34PM EDT | 68.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 53 | 62.11% |
| TSN240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 75.00% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.52% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 423.83% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 380.08% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-05-10 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 86 | 192.19% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-05-06 12:06PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 142.19% |
| TSN240517P00047500 | 2024-05-06 12:42PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 118.75% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,141 | 96.88% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 40 | 149.80% |
| TSN240517P00052000 | 2024-05-06 9:50AM EDT | 52.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 136.91% |
| TSN240517P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 86 | 75.00% |
| TSN240517P00053000 | 2024-05-08 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 70.31% |
| TSN240517P00054000 | 2024-05-06 3:31PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 57 | 111.33% |
| TSN240517P00055000 | 2024-05-15 10:26AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 794 | 53.13% |
| TSN240517P00056000 | 2024-05-14 11:13AM EDT | 56.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 50.39% |
| TSN240517P00057000 | 2024-05-14 3:41PM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 274 | 41.02% |
| TSN240517P00057500 | 2024-05-13 11:23AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 903 | 36.13% |
| TSN240517P00058000 | 2024-05-15 10:12AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 187 | 31.25% |
| TSN240517P00059000 | 2024-05-15 9:58AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 150 | 21.09% |
| TSN240517P00060000 | 2024-05-15 1:22PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 4 | 368 | 18.46% |
| TSN240517P00061000 | 2024-05-15 12:59PM EDT | 61.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 19 | 334 | 18.26% |
| TSN240517P00062000 | 2024-05-09 2:22PM EDT | 62.00 | 2.55 | 1.50 | 2.35 | 0.00 | - | 17 | 8 | 66.89% |
| TSN240517P00062500 | 2024-05-13 3:42PM EDT | 62.50 | 2.70 | 2.00 | 2.20 | 0.00 | - | 2 | 8 | 38.28% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 2.50 | 2.60 | 0.00 | - | - | 1 | 35.55% |
| TSN240517P00068000 | 2024-05-06 1:07PM EDT | 68.00 | 10.80 | 5.70 | 8.20 | 0.00 | - | - | 0 | 134.18% |
