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
37 901,30 +85,38 (+0,23 %) EUR/USD
1,0673 +0,0001 (+0,01 %) Gold future
2 313,30 +10,40 (+0,45 %) Bitcoin EUR
53 212,76 -3 267,94 (-5,79 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00060000 | 2024-05-01 10:17AM EDT | 2024-05-03 | 0.77 | 0.55 | 0.70 | -0.29 | -27.36% | 9 | 317 | 24.90% |
| TSN240510C00060000 | 2024-04-30 3:43PM EDT | 2024-05-10 | 2.25 | 1.90 | 2.00 | 0.00 | - | 12 | 80 | 46.63% |
| TSN240517C00060000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 2.10 | 2.00 | 2.15 | +0.10 | +5.00% | 2 | 1,450 | 38.67% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 2.03 | 2.20 | 2.35 | 0.00 | - | - | 1 | 35.79% |
| TSN240531C00060000 | 2024-04-24 11:51AM EDT | 2024-05-31 | 3.10 | 2.25 | 2.40 | 0.00 | - | - | 2 | 32.23% |
| TSN240621C00060000 | 2024-04-30 1:04PM EDT | 2024-06-21 | 2.71 | 2.50 | 2.65 | 0.00 | - | 28 | 2,824 | 27.64% |
| TSN240719C00060000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 3.20 | 3.00 | 3.20 | 0.00 | - | 2 | 793 | 27.19% |
| TSN240920C00060000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 150 | 28.35% |
| TSN241018C00060000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 4.65 | 4.60 | 4.70 | +0.15 | +3.33% | 4 | 98 | 27.76% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 6.50 | 5.50 | 5.70 | 0.00 | - | 3 | 29 | 28.97% |
| TSN250117C00060000 | 2024-05-01 11:59AM EDT | 2025-01-17 | 5.96 | 5.70 | 6.00 | -0.12 | -1.97% | 2 | 1,723 | 28.86% |
| TSN250620C00060000 | 2024-04-25 9:37AM EDT | 2025-06-20 | 8.20 | 7.50 | 7.70 | 0.00 | - | - | 1 | 29.60% |
| TSN260116C00060000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 9.50 | 9.20 | 9.50 | 0.00 | - | 5 | 1,124 | 29.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00060000 | 2024-04-30 9:35AM EDT | 2024-05-03 | 0.38 | 0.25 | 0.35 | 0.00 | - | 10 | 111 | 22.12% |
| TSN240510P00060000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 1.70 | 1.50 | 1.60 | 0.00 | - | 3 | 59 | 43.85% |
| TSN240517P00060000 | 2024-05-01 10:10AM EDT | 2024-05-17 | 1.50 | 1.55 | 1.70 | +0.05 | +3.45% | 1 | 197 | 35.57% |
| TSN240524P00060000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 1.60 | 1.65 | 1.85 | 0.00 | - | - | 0 | 32.37% |
| TSN240531P00060000 | 2024-04-25 10:55AM EDT | 2024-05-31 | 1.90 | 1.90 | 2.10 | 0.00 | - | - | 2 | 32.08% |
| TSN240607P00060000 | 2024-04-29 10:52AM EDT | 2024-06-07 | 1.82 | 2.05 | 2.20 | 0.00 | - | 2 | 3 | 30.27% |
| TSN240621P00060000 | 2024-04-29 10:35AM EDT | 2024-06-21 | 2.05 | 2.20 | 2.30 | 0.00 | - | 24 | 638 | 26.98% |
| TSN240719P00060000 | 2024-04-30 11:20AM EDT | 2024-07-19 | 2.55 | 2.60 | 2.70 | 0.00 | - | 1 | 216 | 25.32% |
| TSN240920P00060000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.70 | -1.00 | -21.74% | 2 | 48 | 25.62% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 3.60 | 3.70 | 3.90 | 0.00 | - | 29 | 43 | 24.66% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 29.98% |
| TSN250117P00060000 | 2024-04-29 2:48PM EDT | 2025-01-17 | 4.50 | 4.60 | 4.90 | 0.00 | - | 10 | 9,162 | 24.87% |
| TSN250620P00060000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 5.75 | 5.90 | 6.10 | 0.00 | - | 3 | 3 | 24.46% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 7.10 | 7.10 | 7.40 | 0.00 | - | 1 | 11 | 24.13% |
