La bourse ferme dans 4 h 50 min
CAC 40
7 984,68 -73,12 (-0,91 %) Euro Stoxx 50
4 995,77 -34,58 (-0,69 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 344,70 -11,80 (-0,50 %) Bitcoin EUR
62 582,33 -561,01 (-0,89 %)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:55.00
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00055000 | 2024-05-28 3:24PM EDT | 2024-05-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240607C00055000 | 2024-05-23 10:13AM EDT | 2024-06-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240614C00055000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240621C00055000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSN240719C00055000 | 2024-05-28 1:49PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240920C00055000 | 2024-05-28 11:28AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSN241018C00055000 | 2024-05-28 1:48PM EDT | 2024-10-18 | 4.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN241220C00055000 | 2024-05-28 3:01PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250117C00055000 | 2024-05-28 12:58PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSN240607P00055000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN240614P00055000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN240621P00055000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSN240628P00055000 | 2024-05-28 2:28PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN240719P00055000 | 2024-05-28 2:27PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TSN240920P00055000 | 2024-05-28 3:24PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSN241018P00055000 | 2024-05-28 10:05AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| TSN241220P00055000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN250117P00055000 | 2024-05-28 3:17PM EDT | 2025-01-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN250620P00055000 | 2024-05-28 2:49PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSN260116P00055000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
