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
37 864,13 +48,21 (+0,13 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 313,50 +10,60 (+0,46 %) Bitcoin EUR
53 589,30 -3 405,48 (-5,98 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Prix d’exercice:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 2024-05-17 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240621C00047500 | 2024-04-22 1:30PM EDT | 2024-06-21 | 13.50 | 12.60 | 13.40 | 0.00 | - | 100 | 1,338 | 48.39% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 2024-07-19 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240920C00047500 | 2024-04-19 10:00AM EDT | 2024-09-20 | 12.80 | 13.30 | 14.60 | 0.00 | - | 4 | 569 | 44.95% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 2024-10-18 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 2025-01-17 | 15.15 | 14.30 | 15.10 | 0.00 | - | 5 | 197 | 37.09% |
| TSN260116C00047500 | 2024-04-25 2:55PM EDT | 2026-01-16 | 16.96 | 15.30 | 17.40 | 0.00 | - | 1 | 4 | 34.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00047500 | 2024-04-29 10:17AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 55.08% |
| TSN240621P00047500 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 759 | 40.53% |
| TSN240719P00047500 | 2024-04-24 1:31PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 120 | 34.33% |
| TSN240920P00047500 | 2024-04-26 11:57AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 57 | 32.11% |
| TSN241018P00047500 | 2024-04-29 12:25PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.70 | 0.00 | - | 3 | 23 | 30.74% |
| TSN241220P00047500 | 2024-04-16 11:59AM EDT | 2024-12-20 | 1.30 | 0.95 | 1.10 | 0.00 | - | 1 | 4 | 30.42% |
| TSN250117P00047500 | 2024-04-29 3:14PM EDT | 2025-01-17 | 1.09 | 1.05 | 1.15 | 0.00 | - | 30 | 513 | 29.20% |
| TSN260116P00047500 | 2024-04-25 11:17AM EDT | 2026-01-16 | 2.85 | 2.80 | 3.00 | 0.00 | - | 2 | 171 | 28.09% |
