U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
20,000.00 +27.75 (+0.14%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,332.50 +1.70 (+0.07%)
Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920C00032500 | 2024-04-18 10:00AM EDT | 32.50 | 18.00 | 19.10 | 23.40 | 0.00 | - | - | 1 | 170.90% |
| TPX240920C00037500 | 2024-05-08 10:41AM EDT | 37.50 | 14.70 | 10.90 | 12.60 | 0.00 | - | 8 | 10 | 71.31% |
| TPX240920C00040000 | 2024-06-24 9:31AM EDT | 40.00 | 10.10 | 8.10 | 9.30 | 0.00 | - | 1 | 20 | 51.44% |
| TPX240920C00042500 | 2024-06-17 9:30AM EDT | 42.50 | 8.50 | 5.80 | 6.40 | 0.00 | - | 6 | 39 | 42.94% |
| TPX240920C00045000 | 2024-06-12 12:29PM EDT | 45.00 | 7.40 | 4.50 | 4.70 | 0.00 | - | 1 | 8 | 40.45% |
| TPX240920C00047500 | 2024-06-20 12:24PM EDT | 47.50 | 3.90 | 3.10 | 3.30 | 0.00 | - | 5 | 42 | 38.62% |
| TPX240920C00050000 | 2024-06-25 2:31PM EDT | 50.00 | 2.25 | 1.95 | 2.15 | -0.95 | -29.69% | 18 | 417 | 36.56% |
| TPX240920C00052500 | 2024-06-25 1:10PM EDT | 52.50 | 1.40 | 1.20 | 1.40 | -0.60 | -30.00% | 4 | 460 | 36.04% |
| TPX240920C00055000 | 2024-06-25 3:23PM EDT | 55.00 | 0.80 | 0.65 | 0.80 | -0.52 | -39.39% | 5 | 232 | 34.42% |
| TPX240920C00057500 | 2024-06-21 9:30AM EDT | 57.50 | 0.80 | 0.35 | 0.55 | 0.00 | - | 1 | 1,467 | 35.65% |
| TPX240920C00060000 | 2024-05-20 3:37PM EDT | 60.00 | 1.50 | 0.20 | 0.65 | 0.00 | - | 51 | 101 | 42.60% |
| TPX240920C00062500 | 2024-05-20 2:53PM EDT | 62.50 | 1.00 | 0.05 | 0.60 | 0.00 | - | 24 | 62 | 46.24% |
| TPX240920C00065000 | 2024-06-24 10:02AM EDT | 65.00 | 0.31 | 0.05 | 0.85 | 0.00 | - | 1 | 435 | 55.71% |
| TPX240920C00070000 | 2024-05-06 1:33PM EDT | 70.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 207 | 1,747 | 58.45% |
| TPX240920C00075000 | 2024-04-15 12:40PM EDT | 75.00 | 0.15 | 0.15 | 1.15 | 0.00 | - | 5 | 8 | 66.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 10 | 10 | 48.78% |
| TPX240920P00037500 | 2024-03-21 9:59AM EDT | 37.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 4 | 20 | 49.44% |
| TPX240920P00040000 | 2024-06-20 10:21AM EDT | 40.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 5 | 35 | 38.79% |
| TPX240920P00042500 | 2024-05-07 12:00PM EDT | 42.50 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 39 | 29.91% |
| TPX240920P00045000 | 2024-06-25 3:59PM EDT | 45.00 | 2.15 | 2.05 | 2.20 | +0.60 | +38.71% | 13 | 67 | 34.60% |
| TPX240920P00047500 | 2024-06-25 12:14PM EDT | 47.50 | 3.00 | 3.10 | 3.40 | +0.50 | +20.00% | 44 | 173 | 34.16% |
| TPX240920P00050000 | 2024-06-24 3:51PM EDT | 50.00 | 4.10 | 4.50 | 4.80 | +0.50 | +13.89% | 2 | 466 | 32.47% |
| TPX240920P00052500 | 2024-05-20 10:14AM EDT | 52.50 | 3.10 | 5.40 | 6.60 | 0.00 | - | 1 | 178 | 32.03% |
| TPX240920P00055000 | 2024-05-24 10:00AM EDT | 55.00 | 6.10 | 6.40 | 7.90 | 0.00 | - | 1 | 70 | 0.00% |
| TPX240920P00057500 | 2024-06-11 11:36AM EDT | 57.50 | 9.30 | 10.00 | 11.00 | 0.00 | - | 1 | 30 | 34.47% |
| TPX240920P00060000 | 2024-06-06 11:06AM EDT | 60.00 | 10.08 | 11.40 | 14.80 | 0.00 | - | 20 | 19 | 60.60% |
| TPX240920P00065000 | 2024-04-10 10:34AM EDT | 65.00 | 12.50 | 9.40 | 12.50 | 0.00 | - | 3 | 39 | 0.00% |
| TPX240920P00070000 | 2024-03-22 10:23AM EDT | 70.00 | 15.10 | 20.00 | 23.50 | 0.00 | - | 3 | 3 | 55.71% |
© 2024 Yahoo. Todos los derechos reservados.