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
37 934,47 +118,55 (+0,31 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 314,80 +11,90 (+0,52 %) Bitcoin EUR
53 653,11 -2 741,52 (-4,86 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Prix d’exercice:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00057500 | 2024-04-30 9:31AM EDT | 2024-05-17 | 3.90 | 3.70 | 3.80 | 0.00 | - | 1 | 329 | 41.31% |
| TSN240621C00057500 | 2024-05-01 10:11AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.30 | -0.30 | -6.52% | 7 | 950 | 29.96% |
| TSN240719C00057500 | 2024-04-30 9:43AM EDT | 2024-07-19 | 4.30 | 4.60 | 4.80 | 0.00 | - | 2 | 2,242 | 29.05% |
| TSN240920C00057500 | 2024-04-19 10:55AM EDT | 2024-09-20 | 5.40 | 5.70 | 5.90 | 0.00 | - | 4 | 83 | 29.58% |
| TSN241018C00057500 | 2024-03-28 12:08PM EDT | 2024-10-18 | 5.40 | 6.20 | 6.50 | 0.00 | - | 1 | 12 | 30.91% |
| TSN241220C00057500 | 2024-04-12 9:32AM EDT | 2024-12-20 | 6.00 | 7.00 | 7.20 | 0.00 | - | 1 | 54 | 30.25% |
| TSN250117C00057500 | 2024-04-30 9:38AM EDT | 2025-01-17 | 7.17 | 7.20 | 7.40 | 0.00 | - | 2 | 1,074 | 29.61% |
| TSN260116C00057500 | 2024-04-16 10:16AM EDT | 2026-01-16 | 9.50 | 10.40 | 10.80 | 0.00 | - | 2 | 24 | 30.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00057500 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 910 | 37.16% |
| TSN240621P00057500 | 2024-05-01 10:46AM EDT | 2024-06-21 | 1.30 | 1.30 | 1.35 | +0.15 | +13.04% | 2 | 6,441 | 28.35% |
| TSN240719P00057500 | 2024-04-30 10:41AM EDT | 2024-07-19 | 1.55 | 1.60 | 1.65 | 0.00 | - | 6 | 479 | 25.83% |
| TSN240920P00057500 | 2024-05-01 12:00PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.65 | +0.15 | +6.25% | 4 | 115 | 26.55% |
| TSN241018P00057500 | 2024-04-12 1:25PM EDT | 2024-10-18 | 3.81 | 2.70 | 2.85 | 0.00 | - | 1 | 4 | 25.57% |
| TSN241220P00057500 | 2024-04-23 1:11PM EDT | 2024-12-20 | 3.33 | 3.40 | 3.60 | 0.00 | - | 5 | 45 | 26.00% |
| TSN250117P00057500 | 2024-04-16 1:03PM EDT | 2025-01-17 | 4.60 | 3.60 | 3.80 | 0.00 | - | 77 | 767 | 25.61% |
| TSN260116P00057500 | 2024-04-25 11:18AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.20 | 0.00 | - | 3 | 20 | 24.58% |
