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
37 908,87 +92,95 (+0,25 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 315,00 +12,10 (+0,53 %) Bitcoin EUR
53 413,69 -3 092,32 (-5,47 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Prix d’exercice:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00052500 | 2024-04-12 2:29PM EDT | 2024-05-17 | 6.19 | 8.00 | 8.20 | 0.00 | - | 2 | 53 | 51.86% |
| TSN240621C00052500 | 2024-04-29 3:59PM EDT | 2024-06-21 | 9.00 | 8.20 | 8.70 | 0.00 | - | 1 | 683 | 41.75% |
| TSN240719C00052500 | 2024-04-30 3:22PM EDT | 2024-07-19 | 9.00 | 8.50 | 8.70 | 0.00 | - | 1 | 174 | 33.67% |
| TSN240920C00052500 | 2024-04-30 3:47PM EDT | 2024-09-20 | 9.80 | 9.30 | 9.50 | 0.00 | - | 1 | 172 | 32.84% |
| TSN241018C00052500 | 2024-04-18 10:03AM EDT | 2024-10-18 | 8.40 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 32.45% |
| TSN250117C00052500 | 2024-04-30 9:38AM EDT | 2025-01-17 | 10.74 | 10.40 | 10.70 | 0.00 | - | 2 | 584 | 31.80% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 2026-01-16 | 13.70 | 13.10 | 13.60 | 0.00 | - | 100 | 126 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00052500 | 2024-04-30 12:59PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 85 | 45.51% |
| TSN240621P00052500 | 2024-04-29 11:51AM EDT | 2024-06-21 | 0.35 | 0.35 | 0.40 | 0.00 | - | 10 | 1,303 | 31.35% |
| TSN240719P00052500 | 2024-04-25 12:22PM EDT | 2024-07-19 | 0.54 | 0.50 | 0.60 | 0.00 | - | 20 | 436 | 28.76% |
| TSN240920P00052500 | 2024-04-29 11:53AM EDT | 2024-09-20 | 1.10 | 1.15 | 1.25 | 0.00 | - | 3 | 250 | 28.41% |
| TSN241018P00052500 | 2024-04-30 1:48PM EDT | 2024-10-18 | 1.28 | 1.30 | 1.45 | 0.00 | - | 12 | 104 | 27.71% |
| TSN241220P00052500 | 2024-03-25 11:15AM EDT | 2024-12-20 | 2.45 | 1.80 | 1.90 | 0.00 | - | 10 | 10 | 26.87% |
| TSN250117P00052500 | 2024-04-30 12:18PM EDT | 2025-01-17 | 2.04 | 2.05 | 2.20 | 0.00 | - | 7 | 8,663 | 27.32% |
| TSN260116P00052500 | 2024-04-30 1:34PM EDT | 2026-01-16 | 4.20 | 4.20 | 4.40 | 0.00 | - | 100 | 122 | 26.21% |
