La bourse ferme dans 7 h 38 min
CAC 40
7 925,24 +31,26 (+0,40 %) Euro Stoxx 50
5 032,78 +16,30 (+0,32 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0769 +0,0003 (+0,03 %) Gold future
2 320,20 -6,80 (-0,29 %) Bitcoin EUR
62 800,88 -1 597,26 (-2,48 %)
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 :
Prix d’exercice:50.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 4.60 | 8.50 | 0.00 | - | - | 0 | 115.04% |
| TSN240621C00050000 | 2024-05-31 3:04PM EDT | 2024-06-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719C00050000 | 2024-05-30 2:40PM EDT | 2024-07-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN240920C00050000 | 2024-06-07 10:21AM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00050000 | 2024-06-06 11:23AM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TSN241220C00050000 | 2024-06-10 11:43AM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00050000 | 2024-06-10 11:40AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN250620C00050000 | 2024-06-10 11:52AM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN260116C00050000 | 2024-06-10 11:47AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614P00050000 | 2024-06-04 10:28AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN240621P00050000 | 2024-05-30 3:23PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240628P00050000 | 2024-05-30 12:03PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN240705P00050000 | 2024-06-04 3:02PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN240920P00050000 | 2024-06-03 11:58AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSN241018P00050000 | 2024-06-04 9:33AM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSN241220P00050000 | 2024-06-03 12:14PM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN250117P00050000 | 2024-06-06 2:21PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620P00050000 | 2024-06-10 2:30PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSN260116P00050000 | 2024-06-03 10:16AM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
