U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,000.50 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,332.30 +1.50 (+0.06%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220C00025000 | 2024-01-29 10:59AM EDT | 25.00 | 27.58 | 27.30 | 32.00 | 0.00 | - | 2 | 0 | 179.54% |
| TPX241220C00030000 | 2024-03-25 10:14AM EDT | 30.00 | 27.52 | 21.40 | 22.10 | 0.00 | - | 2 | 75 | 109.50% |
| TPX241220C00032500 | 2024-05-22 1:38PM EDT | 32.50 | 20.20 | 15.60 | 17.80 | 0.00 | - | 30 | 32 | 66.99% |
| TPX241220C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 22.90 | 16.90 | 17.50 | 0.00 | - | 1 | 3 | 90.48% |
| TPX241220C00037500 | 2024-06-05 11:21AM EDT | 37.50 | 14.50 | 9.80 | 13.00 | 0.00 | - | 5 | 72 | 62.72% |
| TPX241220C00040000 | 2024-06-17 9:33AM EDT | 40.00 | 10.37 | 9.30 | 11.00 | 0.00 | - | 25 | 36 | 50.02% |
| TPX241220C00042500 | 2024-04-23 10:14AM EDT | 42.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TPX241220C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 7.18 | 6.10 | 6.50 | 0.00 | - | 1 | 150 | 42.66% |
| TPX241220C00047500 | 2024-06-18 11:55AM EDT | 47.50 | 5.60 | 3.50 | 5.00 | 0.00 | - | 22 | 80 | 40.02% |
| TPX241220C00050000 | 2024-06-25 3:31PM EDT | 50.00 | 3.78 | 3.60 | 3.90 | -1.16 | -23.48% | 150 | 223 | 39.12% |
| TPX241220C00052500 | 2024-06-17 11:24AM EDT | 52.50 | 3.42 | 2.70 | 3.00 | 0.00 | - | 1 | 196 | 38.43% |
| TPX241220C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 7.80 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 68.95% |
| TPX241220C00057500 | 2024-04-19 11:57AM EDT | 57.50 | 3.00 | 3.70 | 4.00 | 0.00 | - | 1 | 34 | 55.74% |
| TPX241220C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 1.08 | 0.95 | 1.15 | -0.47 | -30.32% | 150 | 158 | 35.82% |
| TPX241220C00065000 | 2024-03-05 1:34PM EDT | 65.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 66 | 86 | 56.35% |
| TPX241220C00070000 | 2024-04-11 9:56AM EDT | 70.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 3 | 120 | 50.56% |
| TPX241220C00080000 | 2024-03-13 11:43AM EDT | 80.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 5 | 7 | 47.22% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220P00020000 | 2023-10-10 11:47AM EDT | 20.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 3 | 3 | 88.57% |
| TPX241220P00022500 | 2023-12-21 4:33PM EDT | 22.50 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 74.17% |
| TPX241220P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 69.73% |
| TPX241220P00027500 | 2024-02-08 4:24PM EDT | 27.50 | 0.60 | 0.10 | 1.60 | 0.00 | - | 3 | 4 | 63.18% |
| TPX241220P00030000 | 2024-01-04 3:52PM EDT | 30.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 10 | 22 | 55.91% |
| TPX241220P00032500 | 2023-12-12 4:09PM EDT | 32.50 | 1.49 | 1.10 | 1.35 | 0.00 | - | 1 | 78 | 53.37% |
| TPX241220P00035000 | 2024-06-18 3:22PM EDT | 35.00 | 0.83 | 0.10 | 0.95 | 0.00 | - | 1 | 16 | 41.60% |
| TPX241220P00037500 | 2024-06-11 9:37AM EDT | 37.50 | 1.00 | 1.05 | 1.35 | 0.00 | - | 1 | 502 | 39.62% |
| TPX241220P00040000 | 2024-06-18 3:22PM EDT | 40.00 | 1.63 | 1.60 | 1.90 | 0.00 | - | 1 | 43 | 37.92% |
| TPX241220P00042500 | 2024-04-30 11:01AM EDT | 42.50 | 2.08 | 1.60 | 1.70 | 0.00 | - | 20 | 223 | 28.13% |
| TPX241220P00045000 | 2024-06-06 12:36PM EDT | 45.00 | 2.45 | 3.10 | 3.50 | 0.00 | - | 1 | 45 | 34.62% |
| TPX241220P00047500 | 2024-06-21 10:54AM EDT | 47.50 | 4.00 | 4.30 | 4.60 | 0.00 | - | 1,000 | 1,174 | 33.06% |
| TPX241220P00050000 | 2024-06-17 11:18AM EDT | 50.00 | 5.30 | 5.60 | 6.20 | 0.00 | - | 800 | 1,010 | 33.68% |
| TPX241220P00052500 | 2024-03-14 11:14AM EDT | 52.50 | 4.70 | 6.00 | 6.80 | 0.00 | - | 7 | 30 | 24.23% |
| TPX241220P00055000 | 2024-03-14 11:14AM EDT | 55.00 | 5.80 | 7.80 | 8.40 | 0.00 | - | 58 | 60 | 19.04% |
| TPX241220P00057500 | 2024-05-13 1:05PM EDT | 57.50 | 7.10 | 8.40 | 9.30 | 0.00 | - | 2 | 30 | 0.00% |
| TPX241220P00060000 | 2024-05-13 1:05PM EDT | 60.00 | 8.70 | 9.80 | 11.30 | 0.00 | - | 1 | 3 | 0.00% |
| TPX241220P00062500 | 2024-05-01 9:50AM EDT | 62.50 | 13.70 | 10.10 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| TPX241220P00065000 | 2024-06-18 1:50PM EDT | 65.00 | 17.10 | 15.90 | 19.80 | 0.00 | - | 1 | 4 | 49.73% |
| TPX241220P00070000 | 2024-04-05 10:58AM EDT | 70.00 | 16.60 | 17.20 | 21.90 | 0.00 | - | 2 | 10 | 0.00% |
| TPX241220P00075000 | 2024-03-25 9:56AM EDT | 75.00 | 19.10 | 24.20 | 24.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.