Marchés français ouverture 8 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0049 (+0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 038,39 -2 551,79 (-4,51 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00062500 | 2024-05-01 3:33PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 12 | 534 | 37.11% |
| TSN240621C00062500 | 2024-05-01 9:51AM EDT | 2024-06-21 | 1.50 | 1.40 | 1.50 | -0.06 | -3.85% | 1 | 1,470 | 26.49% |
| TSN240719C00062500 | 2024-04-30 11:28AM EDT | 2024-07-19 | 2.05 | 1.85 | 2.00 | 0.00 | - | 3 | 131 | 25.95% |
| TSN240920C00062500 | 2024-05-01 12:49PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.20 | -0.24 | -7.19% | 2 | 159 | 27.52% |
| TSN241018C00062500 | 2024-04-30 1:35PM EDT | 2024-10-18 | 3.61 | 3.30 | 3.50 | 0.00 | - | 5 | 100 | 26.99% |
| TSN241220C00062500 | 2024-04-24 9:30AM EDT | 2024-12-20 | 4.42 | 4.30 | 4.50 | 0.00 | - | 2 | 8 | 28.28% |
| TSN250117C00062500 | 2024-05-01 10:46AM EDT | 2025-01-17 | 4.70 | 4.50 | 4.80 | -0.10 | -2.08% | 10 | 547 | 28.20% |
| TSN260116C00062500 | 2024-04-29 1:37PM EDT | 2026-01-16 | 8.60 | 8.00 | 8.30 | 0.00 | - | 5 | 118 | 29.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00062500 | 2024-04-24 10:29AM EDT | 2024-05-17 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 11 | 35.84% |
| TSN240621P00062500 | 2024-04-29 11:04AM EDT | 2024-06-21 | 3.30 | 3.60 | 3.80 | 0.00 | - | 6 | 73 | 27.54% |
| TSN240719P00062500 | 2024-04-26 11:26AM EDT | 2024-07-19 | 3.70 | 3.90 | 4.10 | 0.00 | - | 20 | 72 | 24.98% |
| TSN240920P00062500 | 2024-05-01 12:08PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.00 | +0.30 | +6.52% | 14 | 30 | 24.78% |
| TSN241018P00062500 | 2024-03-14 9:59AM EDT | 2024-10-18 | 8.10 | 6.60 | 6.80 | 0.00 | - | 7 | 60 | 33.64% |
| TSN250117P00062500 | 2024-04-30 3:05PM EDT | 2025-01-17 | 5.90 | 5.80 | 6.10 | 0.00 | - | 1 | 520 | 23.74% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 2025-06-20 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 23.53% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 2026-01-16 | 8.26 | 8.30 | 8.70 | 0.00 | - | 1 | 259 | 23.63% |
