Marchés français ouverture 4 h 19 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 143,56 +105,40 (+0,27 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 050,88 -316,07 (-1,72 %) Bitcoin EUR
63 207,04 -1 582,87 (-2,44 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00065000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 138.09% |
| TSN240621C00065000 | 2024-05-29 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,446 | 45.12% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 35.16% |
| TSN240719C00065000 | 2024-06-10 1:20PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,326 | 23.93% |
| TSN240816C00065000 | 2024-06-10 11:24AM EDT | 2024-08-16 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 1 | 1 | 25.34% |
| TSN240920C00065000 | 2024-06-10 2:01PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.40 | -0.07 | -19.44% | 2 | 685 | 23.27% |
| TSN241018C00065000 | 2024-06-10 12:14PM EDT | 2024-10-18 | 0.42 | 0.45 | 0.55 | -0.20 | -32.26% | 2 | 486 | 22.66% |
| TSN241220C00065000 | 2024-05-29 1:45PM EDT | 2024-12-20 | 1.51 | 0.95 | 1.10 | 0.00 | - | 10 | 194 | 23.69% |
| TSN250117C00065000 | 2024-06-10 12:58PM EDT | 2025-01-17 | 1.08 | 1.10 | 2.85 | -0.20 | -15.62% | 13 | 687 | 34.14% |
| TSN250620C00065000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 2.65 | 2.30 | 3.00 | 0.00 | - | 2 | 168 | 26.93% |
| TSN260116C00065000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 3.30 | 2.90 | 5.80 | -0.60 | -15.38% | 2 | 1,090 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-06-04 2:00PM EDT | 2024-06-21 | 8.22 | 7.60 | 11.10 | 0.00 | - | 1 | 0 | 65.53% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 121 | 0.00% |
| TSN240920P00065000 | 2024-05-29 3:27PM EDT | 2024-09-20 | 8.40 | 8.90 | 9.40 | 0.00 | - | 1 | 4 | 22.46% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 0.00% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 2024-12-20 | 6.10 | 7.70 | 9.60 | 0.00 | - | 1 | 2 | 18.63% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 2025-01-17 | 6.50 | 9.20 | 11.20 | 0.00 | - | 1 | 83 | 29.64% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.80 | 10.40 | 0.00 | - | 7 | 7 | 18.49% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 9.90 | 11.50 | 0.00 | - | 1 | 4 | 19.45% |
