U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,330.90 +0.10 (+0.00%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116C00030000 | 2023-12-06 4:12PM EDT | 30.00 | 20.00 | 20.10 | 24.50 | 0.00 | - | 35 | 35 | 64.92% |
| TPX260116C00035000 | 2023-11-30 4:14PM EDT | 35.00 | 12.10 | 18.90 | 23.50 | 0.00 | - | - | 10 | 73.56% |
| TPX260116C00040000 | 2024-05-02 1:43PM EDT | 40.00 | 16.40 | 16.30 | 19.00 | 0.00 | - | - | 1 | 65.93% |
| TPX260116C00045000 | 2024-05-08 9:47AM EDT | 45.00 | 13.50 | 11.00 | 12.00 | 0.00 | - | - | 3 | 48.60% |
| TPX260116C00047500 | 2024-03-12 12:01PM EDT | 47.50 | 15.70 | 11.10 | 13.40 | 0.00 | - | 45 | 55 | 54.09% |
| TPX260116C00050000 | 2024-05-23 12:58PM EDT | 50.00 | 10.19 | 6.60 | 9.70 | 0.00 | - | 1 | 104 | 46.74% |
| TPX260116C00052500 | 2024-05-21 12:03PM EDT | 52.50 | 10.30 | 7.30 | 8.10 | 0.00 | - | 1 | 501 | 43.42% |
| TPX260116C00055000 | 2023-10-17 1:40PM EDT | 55.00 | 5.50 | 1.90 | 5.90 | 0.00 | - | - | 250 | 37.23% |
| TPX260116C00057500 | 2024-04-01 12:21PM EDT | 57.50 | 11.60 | 7.90 | 8.20 | 0.00 | - | 5 | 5 | 50.00% |
| TPX260116C00060000 | 2024-05-23 10:50AM EDT | 60.00 | 5.90 | 4.80 | 7.40 | 0.00 | - | 1 | 38 | 49.27% |
| TPX260116C00062500 | 2024-05-13 10:16AM EDT | 62.50 | 7.00 | 2.85 | 5.10 | 0.00 | - | 1 | 33 | 41.72% |
| TPX260116C00065000 | 2024-04-01 3:38PM EDT | 65.00 | 8.10 | 4.90 | 5.20 | 0.00 | - | 35 | 68 | 44.42% |
| TPX260116C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 2.83 | 2.00 | 2.85 | 0.00 | - | 5 | 15 | 37.21% |
| TPX260116C00075000 | 2024-05-09 12:15PM EDT | 75.00 | 3.40 | 1.85 | 2.20 | 0.00 | - | 21 | 19 | 36.99% |
| TPX260116C00080000 | 2024-06-24 9:31AM EDT | 80.00 | 1.48 | 0.85 | 2.05 | 0.00 | - | 7 | 57 | 39.03% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116P00022500 | 2023-10-10 11:47AM EDT | 22.50 | 1.44 | 1.55 | 2.00 | 0.00 | - | 3 | 3 | 57.45% |
| TPX260116P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 1.06 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 55.42% |
| TPX260116P00030000 | 2023-11-24 11:54AM EDT | 30.00 | 2.90 | 1.80 | 3.10 | 0.00 | - | 6 | 6 | 49.56% |
| TPX260116P00032500 | 2024-05-09 1:37PM EDT | 32.50 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 49 | 36.29% |
| TPX260116P00037500 | 2024-06-12 2:11PM EDT | 37.50 | 2.50 | 2.90 | 3.40 | 0.00 | - | 3 | 4 | 34.45% |
| TPX260116P00040000 | 2024-02-22 2:34PM EDT | 40.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 2 | 20 | 32.83% |
| TPX260116P00042500 | 2024-02-28 4:42PM EDT | 42.50 | 4.10 | 3.40 | 4.00 | 0.00 | - | 228 | 279 | 26.97% |
| TPX260116P00050000 | 2024-02-15 12:29PM EDT | 50.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 7 | 21 | 23.56% |
| TPX260116P00057500 | 2024-04-02 10:24AM EDT | 57.50 | 10.50 | 11.60 | 12.00 | 0.00 | - | - | 4 | 19.80% |
| TPX260116P00060000 | 2024-06-24 11:53AM EDT | 60.00 | 13.10 | 13.70 | 17.00 | 0.00 | - | 1 | 6 | 34.38% |
| TPX260116P00062500 | 2024-05-21 10:17AM EDT | 62.50 | 12.80 | 13.60 | 18.00 | 0.00 | - | 1 | 3 | 29.54% |
| TPX260116P00065000 | 2024-06-25 10:10AM EDT | 65.00 | 17.60 | 16.00 | 20.70 | +0.70 | +4.14% | 2 | 7 | 32.64% |
| TPX260116P00070000 | 2024-06-24 11:09AM EDT | 70.00 | 20.90 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 35.36% |
| TPX260116P00075000 | 2024-04-09 11:56AM EDT | 75.00 | 22.10 | 21.20 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| TPX260116P00080000 | 2024-04-09 12:03PM EDT | 80.00 | 26.60 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.