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
37 940,85 +124,93 (+0,33 %) EUR/USD
1,0695 +0,0023 (+0,21 %) Gold future
2 325,50 +22,60 (+0,98 %) Bitcoin EUR
53 488,62 -2 252,70 (-4,04 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 2024-05-10 | 8.53 | 10.00 | 11.80 | 0.00 | - | - | 2 | 99.41% |
| TSN240517C00050000 | 2024-04-29 11:03AM EDT | 2024-05-17 | 11.00 | 10.20 | 11.00 | 0.00 | - | 2 | 4 | 62.11% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 11.60 | 10.60 | 11.10 | 0.00 | - | 13 | 1,236 | 47.97% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 10.70 | 11.10 | 0.00 | - | 2 | 1,444 | 38.67% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 2024-09-20 | 12.20 | 11.40 | 11.70 | 0.00 | - | 13 | 280 | 35.71% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 25.27% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 12.30 | 12.50 | 0.00 | - | 1 | 17 | 34.05% |
| TSN250117C00050000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 13.45 | 12.30 | 12.70 | 0.00 | - | 1 | 3,637 | 33.53% |
| TSN250620C00050000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 14.20 | 13.60 | 14.40 | 0.00 | - | - | 1 | 35.29% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 15.26 | 14.90 | 15.30 | 0.00 | - | 3 | 403 | 32.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 224.61% |
| TSN240510P00050000 | 2024-04-09 2:17PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 62.11% |
| TSN240517P00050000 | 2024-04-30 9:49AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 2,142 | 50.20% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 57.91% |
| TSN240621P00050000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 817 | 34.86% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | +0.09 | +29.03% | 10 | 268 | 30.62% |
| TSN240920P00050000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.80 | 0.00 | - | 7 | 83 | 29.32% |
| TSN241018P00050000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 1.05 | 0.85 | 0.95 | 0.00 | - | 10 | 34 | 28.44% |
| TSN241220P00050000 | 2024-04-30 9:33AM EDT | 2024-12-20 | 1.45 | 1.35 | 1.45 | 0.00 | - | 2 | 9 | 28.58% |
| TSN250117P00050000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.55 | 0.00 | - | 20 | 9,331 | 27.76% |
| TSN260116P00050000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 3.48 | 3.40 | 3.60 | 0.00 | - | 3 | 114 | 26.89% |
