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
37 927,53 +111,61 (+0,30 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 315,50 +12,60 (+0,55 %) Bitcoin EUR
53 500,14 -3 111,35 (-5,50 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 2024-05-03 | 5.97 | 4.00 | 7.20 | 0.00 | - | 10 | 11 | 88.67% |
| TSN240517C00055000 | 2024-05-01 10:52AM EDT | 2024-05-17 | 5.61 | 5.70 | 6.00 | -0.78 | -12.21% | 1 | 90 | 50.34% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 2024-05-24 | 5.30 | 5.90 | 6.10 | 0.00 | - | - | 1 | 44.78% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 5.85 | 6.00 | 6.20 | 0.00 | - | 1 | 4 | 41.41% |
| TSN240621C00055000 | 2024-04-30 2:00PM EDT | 2024-06-21 | 6.45 | 6.10 | 6.30 | 0.00 | - | 1 | 1,225 | 33.50% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 7.00 | 6.50 | 6.60 | 0.00 | - | 1 | 160 | 30.54% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.05 | 7.40 | 7.70 | 0.00 | - | 8 | 177 | 31.75% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 8.20 | 7.70 | 8.00 | 0.00 | - | 1 | 54 | 31.15% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 8.90 | 8.50 | 8.80 | 0.00 | - | 1 | 4 | 31.37% |
| TSN250117C00055000 | 2024-04-30 12:18PM EDT | 2025-01-17 | 9.05 | 8.70 | 9.00 | 0.00 | - | 1 | 1,077 | 30.75% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 11.80 | 12.20 | 0.00 | - | 1 | 21 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 51.56% |
| TSN240510P00055000 | 2024-05-01 9:45AM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 26 | 49.12% |
| TSN240517P00055000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 38 | 450 | 39.55% |
| TSN240524P00055000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 36.18% |
| TSN240531P00055000 | 2024-05-01 9:35AM EDT | 2024-05-31 | 0.42 | 0.45 | 0.55 | -0.13 | -23.64% | 50 | 66 | 34.18% |
| TSN240607P00055000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 31.89% |
| TSN240621P00055000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 0.70 | 0.70 | 0.75 | +0.03 | +4.48% | 54 | 1,363 | 29.79% |
| TSN240719P00055000 | 2024-04-30 10:52AM EDT | 2024-07-19 | 0.90 | 0.90 | 1.00 | 0.00 | - | 17 | 3,039 | 27.15% |
| TSN240920P00055000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 1.80 | 1.75 | 1.85 | +0.15 | +9.09% | 2 | 158 | 27.49% |
| TSN241018P00055000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 1.85 | 1.90 | 2.05 | 0.00 | - | 3 | 14 | 26.61% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 2024-12-20 | 2.90 | 2.60 | 2.75 | 0.00 | - | 90 | 133 | 27.00% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 2025-01-17 | 3.70 | 2.75 | 2.90 | 0.00 | - | 1 | 9,455 | 26.37% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.20 | 0.00 | - | 3 | 69 | 25.24% |
