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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0693 +0,0021 (+0,19 %) Gold future
2 322,30 +19,40 (+0,84 %) Bitcoin EUR
53 343,81 -2 546,73 (-4,56 %)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 2024-05-03 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 122.17% |
| TSN240510C00065000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 0.33 | 0.35 | 0.45 | -0.05 | -13.16% | 5 | 85 | 47.71% |
| TSN240517C00065000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 958 | 38.04% |
| TSN240524C00065000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.55 | 0.30 | 0.60 | -0.15 | -21.43% | 5 | 32 | 34.33% |
| TSN240531C00065000 | 2024-05-01 1:16PM EDT | 2024-05-31 | 0.65 | 0.20 | 0.95 | -0.06 | -8.45% | 1 | 47 | 36.69% |
| TSN240621C00065000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 0.70 | 0.70 | 0.85 | -0.15 | -17.65% | 3 | 1,197 | 26.95% |
| TSN240719C00065000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.30 | -0.20 | -15.38% | 10 | 768 | 26.54% |
| TSN240920C00065000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 2.19 | 2.15 | 2.25 | -0.21 | -8.75% | 1 | 193 | 26.83% |
| TSN241018C00065000 | 2024-04-29 10:45AM EDT | 2024-10-18 | 2.75 | 2.40 | 2.70 | 0.00 | - | 5 | 187 | 27.42% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 3.60 | 3.40 | 3.50 | 0.00 | - | 1 | 76 | 27.75% |
| TSN250117C00065000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.85 | 3.60 | 3.80 | 0.00 | - | 4 | 725 | 27.72% |
| TSN250620C00065000 | 2024-04-26 10:11AM EDT | 2025-06-20 | 5.65 | 4.60 | 7.10 | 0.00 | - | 1 | 1 | 34.94% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 7.36 | 7.00 | 7.40 | 0.00 | - | 3 | 92 | 29.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-04-02 9:47AM EDT | 2024-06-21 | 7.20 | 4.40 | 6.30 | 0.00 | - | 1 | 111 | 36.57% |
| TSN240719P00065000 | 2024-04-24 12:26PM EDT | 2024-07-19 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 120 | 23.29% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 56.56% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 35.52% |
| TSN241220P00065000 | 2024-03-15 10:59AM EDT | 2024-12-20 | 10.46 | 8.90 | 9.20 | 0.00 | - | - | 1 | 33.00% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 7.30 | 7.30 | 7.50 | 0.00 | - | 1 | 84 | 22.64% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.60 | 8.70 | 0.00 | - | 7 | 7 | 22.79% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 9.50 | 10.00 | 0.00 | - | 1 | 4 | 22.75% |
