La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 787,30 -30,10 (-0,05 %)
Yum! Brands, Inc. (YUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 2024-05-23 3:50PM EDT | 60.00 | 76.60 | 74.70 | 79.00 | 0.00 | - | 2 | 0 | 257.81% |
| YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 369.24% |
| 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 | 37.80 | 42.50 | 0.00 | - | 1 | 2 | 253.42% |
| YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 217.77% |
| YUM240621C00110000 | 2024-06-06 12:26PM EDT | 110.00 | 31.80 | 24.80 | 28.90 | 0.00 | - | 2 | 2 | 77.34% |
| YUM240621C00115000 | 2024-03-22 11:30AM EDT | 115.00 | 22.28 | 22.00 | 26.60 | 0.00 | - | 6 | 18 | 152.44% |
| YUM240621C00120000 | 2024-04-29 11:28AM EDT | 120.00 | 22.70 | 14.70 | 17.20 | 0.00 | - | 1 | 49 | 71.78% |
| YUM240621C00125000 | 2024-05-17 11:58AM EDT | 125.00 | 16.23 | 10.10 | 13.20 | 0.00 | - | 3 | 54 | 80.22% |
| YUM240621C00130000 | 2024-06-14 1:27PM EDT | 130.00 | 7.21 | 5.60 | 8.30 | -1.17 | -13.96% | 2 | 114 | 59.03% |
| YUM240621C00135000 | 2024-06-14 10:48AM EDT | 135.00 | 2.00 | 2.05 | 3.10 | -0.70 | -25.93% | 1 | 697 | 29.98% |
| YUM240621C00140000 | 2024-06-14 3:03PM EDT | 140.00 | 0.16 | 0.10 | 0.35 | -0.24 | -60.00% | 20 | 2,712 | 19.92% |
| YUM240621C00145000 | 2024-06-14 2:46PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 1,605 | 29.88% |
| YUM240621C00150000 | 2024-06-11 1:10PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 504 | 42.77% |
| YUM240621C00155000 | 2024-06-11 9:40AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 330 | 60.25% |
| YUM240621C00160000 | 2024-05-10 2:26PM EDT | 160.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 208 | 63.48% |
| YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 89.75% |
| YUM240621C00170000 | 2024-05-30 11:45AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 114.16% |
| YUM240621C00175000 | 2024-05-30 11:46AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 38 | 75.00% |
| YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.66% |
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 | 375.59% |
| YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.61% |
| YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 279.88% |
| YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 220.31% |
| YUM240621P00090000 | 2024-04-05 9:46AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 45 | 204.40% |
| YUM240621P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 11 | 91 | 145.12% |
| YUM240621P00100000 | 2024-05-06 11:56AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 473 | 132.23% |
| YUM240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 51 | 157.52% |
| YUM240621P00110000 | 2024-06-11 1:12PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 69.53% |
| YUM240621P00115000 | 2024-05-30 10:18AM EDT | 115.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 100 | 831 | 113.87% |
| YUM240621P00120000 | 2024-06-11 12:15PM EDT | 120.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 1,183 | 58.01% |
| YUM240621P00125000 | 2024-06-10 1:09PM EDT | 125.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 1,120 | 64.31% |
| YUM240621P00130000 | 2024-06-14 3:20PM EDT | 130.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 46 | 1,390 | 29.20% |
| YUM240621P00135000 | 2024-06-14 3:20PM EDT | 135.00 | 0.53 | 0.40 | 0.55 | +0.03 | +6.00% | 30 | 3,091 | 17.92% |
| YUM240621P00140000 | 2024-06-14 10:00AM EDT | 140.00 | 3.58 | 3.10 | 3.50 | +1.18 | +49.17% | 2 | 608 | 18.60% |
| YUM240621P00145000 | 2024-06-12 2:17PM EDT | 145.00 | 7.45 | 7.00 | 9.70 | 0.00 | - | 6 | 89 | 61.62% |
| YUM240621P00150000 | 2024-04-12 3:39PM EDT | 150.00 | 12.80 | 10.50 | 14.30 | 0.00 | - | 3 | 3 | 71.68% |
| YUM240621P00155000 | 2024-05-24 11:43AM EDT | 155.00 | 17.63 | 16.20 | 19.60 | 0.00 | - | 5 | 0 | 94.68% |
| YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 119.19% |
