U.S. markets closed
F S&P 500
5,540.50 +3.50 (+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
81.11 +0.28 (+0.35%) Oro
2,332.60 +1.80 (+0.08%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117C00020000 | 2023-11-06 4:44PM EDT | 20.00 | 18.90 | 25.20 | 27.40 | 0.00 | - | - | 3 | 72.56% |
| TPX250117C00022500 | 2023-11-06 11:07AM EDT | 22.50 | 16.90 | 23.10 | 24.80 | 0.00 | - | - | 7 | 60.01% |
| TPX250117C00027500 | 2024-01-08 3:38PM EDT | 27.50 | 24.39 | 23.90 | 26.80 | 0.00 | - | 2 | 2 | 127.73% |
| TPX250117C00030000 | 2024-04-04 3:43PM EDT | 30.00 | 24.30 | 19.90 | 23.20 | 0.00 | - | 1 | 36 | 99.51% |
| TPX250117C00032500 | 2024-06-13 11:42AM EDT | 32.50 | 18.60 | 15.20 | 17.80 | 0.00 | - | 1 | 8 | 59.86% |
| TPX250117C00035000 | 2024-06-04 12:46PM EDT | 35.00 | 16.90 | 11.90 | 14.10 | 0.00 | - | 1 | 166 | 52.76% |
| TPX250117C00037500 | 2024-05-03 3:59PM EDT | 37.50 | 15.30 | 15.10 | 16.00 | 0.00 | - | 2 | 9 | 81.37% |
| TPX250117C00040000 | 2024-06-24 9:30AM EDT | 40.00 | 11.63 | 9.70 | 9.90 | 0.00 | - | 1 | 51 | 44.32% |
| TPX250117C00042500 | 2024-06-25 12:29PM EDT | 42.50 | 8.30 | 8.00 | 8.20 | -1.10 | -11.70% | 1 | 463 | 42.52% |
| TPX250117C00045000 | 2024-06-05 2:02PM EDT | 45.00 | 9.10 | 6.40 | 7.60 | 0.00 | - | 30 | 68 | 47.83% |
| TPX250117C00047500 | 2024-06-24 9:30AM EDT | 47.50 | 6.42 | 5.10 | 5.30 | 0.00 | - | 2 | 100 | 39.34% |
| TPX250117C00050000 | 2024-06-18 11:45AM EDT | 50.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 134 | 38.50% |
| TPX250117C00052500 | 2024-06-20 2:25PM EDT | 52.50 | 3.70 | 3.00 | 3.30 | 0.00 | - | 61 | 191 | 37.93% |
| TPX250117C00055000 | 2024-06-24 10:28AM EDT | 55.00 | 3.00 | 2.20 | 2.40 | 0.00 | - | 6 | 78 | 36.18% |
| TPX250117C00057500 | 2024-03-28 2:11PM EDT | 57.50 | 7.40 | 3.40 | 3.60 | 0.00 | - | 2 | 104 | 49.93% |
| TPX250117C00060000 | 2024-06-10 12:43PM EDT | 60.00 | 1.55 | 1.15 | 2.15 | 0.00 | - | 36 | 79 | 42.51% |
| TPX250117C00062500 | 2024-06-24 10:37AM EDT | 62.50 | 1.30 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 34.97% |
| TPX250117C00065000 | 2024-06-24 1:37PM EDT | 65.00 | 0.88 | 0.55 | 0.75 | 0.00 | - | 7 | 83 | 34.91% |
| TPX250117C00070000 | 2024-04-29 1:01PM EDT | 70.00 | 1.09 | 0.50 | 0.65 | 0.00 | - | 25 | 25 | 38.75% |
| TPX250117C00075000 | 2024-06-03 1:53PM EDT | 75.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 47.73% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117P00022500 | 2024-04-16 3:39PM EDT | 22.50 | 0.36 | 0.00 | 1.50 | 0.00 | - | - | 25 | 73.73% |
| TPX250117P00025000 | 2023-10-05 12:21PM EDT | 25.00 | 1.31 | 1.15 | 1.30 | 0.00 | - | - | 7 | 74.71% |
| TPX250117P00027500 | 2023-12-07 11:13AM EDT | 27.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 2,001 | 59.23% |
| TPX250117P00030000 | 2024-06-24 12:31PM EDT | 30.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 5 | 335 | 46.29% |
| TPX250117P00032500 | 2024-06-06 10:28AM EDT | 32.50 | 0.53 | 0.30 | 1.40 | 0.00 | - | 2,379 | 2,502 | 52.05% |
| TPX250117P00035000 | 2024-06-20 2:05PM EDT | 35.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 3 | 1,440 | 40.72% |
| TPX250117P00037500 | 2024-06-18 2:53PM EDT | 37.50 | 1.24 | 1.30 | 1.50 | 0.00 | - | 20 | 177 | 38.48% |
| TPX250117P00040000 | 2024-06-18 3:51PM EDT | 40.00 | 1.75 | 1.80 | 2.05 | 0.00 | - | 2 | 184 | 36.63% |
| TPX250117P00042500 | 2024-06-06 3:23PM EDT | 42.50 | 1.93 | 2.55 | 2.75 | 0.00 | - | 10 | 118 | 34.84% |
| TPX250117P00045000 | 2024-05-31 12:08PM EDT | 45.00 | 2.51 | 3.40 | 3.60 | 0.00 | - | 10 | 1,181 | 32.92% |
| TPX250117P00047500 | 2024-06-24 10:02AM EDT | 47.50 | 3.73 | 4.50 | 4.80 | 0.00 | - | 1 | 11 | 32.15% |
| TPX250117P00050000 | 2024-06-20 11:32AM EDT | 50.00 | 5.40 | 5.80 | 6.20 | 0.00 | - | 10 | 501 | 31.31% |
| TPX250117P00052500 | 2024-02-21 12:29PM EDT | 52.50 | 6.80 | 4.80 | 5.00 | 0.00 | - | 38 | 275 | 0.00% |
| TPX250117P00055000 | 2024-04-08 11:53AM EDT | 55.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 80 | 279 | 0.00% |
| TPX250117P00057500 | 2024-05-13 1:09PM EDT | 57.50 | 7.30 | 8.60 | 8.90 | 0.00 | - | 2 | 232 | 0.00% |
| TPX250117P00060000 | 2024-05-23 3:54PM EDT | 60.00 | 11.20 | 11.10 | 12.30 | 0.00 | - | 1 | 93 | 0.00% |
| TPX250117P00062500 | 2024-06-24 12:23PM EDT | 62.50 | 13.70 | 13.70 | 16.00 | 0.00 | - | 1 | 3 | 28.54% |
| TPX250117P00065000 | 2024-05-21 1:09PM EDT | 65.00 | 12.80 | 15.30 | 18.30 | 0.00 | - | 6 | 89 | 27.71% |
| TPX250117P00070000 | 2024-04-04 10:41AM EDT | 70.00 | 16.40 | 19.40 | 22.00 | 0.00 | - | 8 | 50 | 0.00% |
| TPX250117P00075000 | 2024-03-28 10:00AM EDT | 75.00 | 18.60 | 22.70 | 27.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.