La bourse ferme dans 4 h 32 min
CAC 40
8 119,98 -75,98 (-0,93 %) Euro Stoxx 50
5 040,33 -34,01 (-0,67 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0872 +0,0011 (+0,10 %) Gold future
2 422,20 -16,30 (-0,67 %) Bitcoin EUR
65 308,48 +3 491,73 (+5,65 %)
Yum! Brands, Inc. (YUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621C00060000 | 2023-10-25 10:59AM EDT | 60.00 | 61.80 | 66.50 | 70.80 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00095000 | 2023-11-09 3:48PM EDT | 95.00 | 32.00 | 30.10 | 34.00 | 0.00 | - | 2 | 18 | 0.00% |
| YUM240621C00100000 | 2024-05-09 3:34PM EDT | 100.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 92.43% |
| YUM240621C00110000 | 2023-11-06 2:12PM EDT | 110.00 | 20.91 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240621C00115000 | 2024-03-22 11:30AM EDT | 115.00 | 22.28 | 22.00 | 26.60 | 0.00 | - | 6 | 18 | 64.33% |
| YUM240621C00120000 | 2024-04-29 11:28AM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240621C00125000 | 2024-05-17 11:58AM EDT | 125.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YUM240621C00130000 | 2024-05-16 9:49AM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| YUM240621C00135000 | 2024-05-20 1:55PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| YUM240621C00140000 | 2024-05-20 3:34PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 37 | 1,854 | 0.20% |
| YUM240621C00145000 | 2024-05-20 3:16PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 205 | 1,273 | 3.13% |
| YUM240621C00150000 | 2024-05-20 12:58PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| YUM240621C00155000 | 2024-05-20 10:09AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| YUM240621C00160000 | 2024-05-10 2:26PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
| YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 41.48% |
| YUM240621C00170000 | 2024-05-14 1:45PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| YUM240621C00175000 | 2024-05-10 11:50AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.58% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621P00065000 | 2023-09-27 2:50PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 5 | 81 | 165.87% |
| YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.94% |
| YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 124.56% |
| YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 98.58% |
| YUM240621P00090000 | 2024-04-05 9:46AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 45 | 91.80% |
| YUM240621P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 11 | 91 | 65.72% |
| YUM240621P00100000 | 2024-05-06 11:56AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YUM240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| YUM240621P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| YUM240621P00115000 | 2024-05-17 10:01AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| YUM240621P00120000 | 2024-05-16 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,137 | 12.50% |
| YUM240621P00125000 | 2024-05-20 2:24PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 175 | 1,120 | 6.25% |
| YUM240621P00130000 | 2024-05-20 10:42AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| YUM240621P00135000 | 2024-05-20 2:46PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| YUM240621P00140000 | 2024-05-20 3:51PM EDT | 140.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 11 | 437 | 0.00% |
| YUM240621P00145000 | 2024-05-20 3:18PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YUM240621P00150000 | 2024-04-12 3:39PM EDT | 150.00 | 12.80 | 10.50 | 14.30 | 0.00 | - | 3 | 3 | 47.46% |
| YUM240621P00155000 | 2023-08-03 1:11PM EDT | 155.00 | 20.40 | 23.30 | 26.10 | 0.00 | - | - | 0 | 91.57% |
| YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 52.32% |
