La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 227,22 +411,30 (+1,09 %) EUR/USD
1,0702 +0,0030 (+0,28 %) Gold future
2 330,90 +28,00 (+1,22 %) Bitcoin EUR
54 540,07 -1 620,43 (-2,89 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 13.80 | 14.20 | 17.30 | 0.00 | - | - | 8 | 86.72% |
| TSN240621C00045000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 16.19 | 14.20 | 16.60 | 0.00 | - | 1 | 211 | 74.22% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 2024-09-20 | 13.23 | 16.00 | 16.40 | 0.00 | - | 20 | 82 | 41.94% |
| TSN241018C00045000 | 2024-03-28 12:08PM EDT | 2024-10-18 | 14.90 | 15.50 | 17.70 | 0.00 | - | 1 | 15 | 52.95% |
| TSN241220C00045000 | 2024-03-22 1:47PM EDT | 2024-12-20 | 14.57 | 14.50 | 16.50 | 0.00 | - | 1 | 1 | 33.90% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 2025-01-17 | 15.70 | 16.60 | 17.10 | 0.00 | - | 2 | 505 | 37.73% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 18.90 | 18.40 | 18.80 | 0.00 | - | 1 | 17 | 33.09% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00045000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 59.77% |
| TSN240621P00045000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 721 | 42.09% |
| TSN240719P00045000 | 2024-04-25 12:22PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.25 | 0.00 | - | 20 | 95 | 40.48% |
| TSN240920P00045000 | 2024-04-25 12:22PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 71 | 33.74% |
| TSN241018P00045000 | 2024-04-29 12:24PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 62 | 31.79% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 1.00 | 0.70 | 0.75 | 0.00 | - | 1 | 6 | 31.23% |
| TSN250117P00045000 | 2024-04-29 12:09PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.85 | +0.07 | +10.61% | 1 | 791 | 30.63% |
| TSN260116P00045000 | 2024-04-24 12:55PM EDT | 2026-01-16 | 2.15 | 2.20 | 2.45 | 0.00 | - | 2 | 14 | 29.05% |
