Italia markets open in 1 hour 48 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.209,21 +135,23 (+0,36%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.369,48 +1.271,35 (+2,23%) CMC Crypto 200
1.352,18 +52,08 (+4,01%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-05-06 10:32AM EDT | 50.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240510C00051000 | 2024-05-07 12:29PM EDT | 51.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240510C00054000 | 2024-05-09 3:49PM EDT | 54.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240510C00055000 | 2024-05-08 11:54AM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240510C00056000 | 2024-05-09 11:15AM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240510C00057000 | 2024-05-09 3:48PM EDT | 57.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN240510C00058000 | 2024-05-09 3:54PM EDT | 58.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSN240510C00059000 | 2024-05-09 3:58PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSN240510C00060000 | 2024-05-09 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| TSN240510C00061000 | 2024-05-09 3:26PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSN240510C00062000 | 2024-05-09 2:55PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSN240510C00063000 | 2024-05-07 11:25AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240510C00064000 | 2024-05-08 1:48PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN240510C00065000 | 2024-05-09 1:29PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240510C00066000 | 2024-05-09 9:42AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSN240510C00067000 | 2024-05-07 1:09PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSN240510C00068000 | 2024-05-08 9:43AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSN240510C00069000 | 2024-05-09 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSN240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| TSN240510C00071000 | 2024-05-08 9:43AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSN240510C00074000 | 2024-05-06 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00048000 | 2024-05-08 10:35AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSN240510P00052000 | 2024-05-06 1:50PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSN240510P00053000 | 2024-05-07 12:23PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240510P00054000 | 2024-05-07 11:31AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSN240510P00055000 | 2024-05-07 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSN240510P00056000 | 2024-05-09 11:49AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN240510P00057000 | 2024-05-09 11:34AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSN240510P00058000 | 2024-05-08 1:50PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| TSN240510P00059000 | 2024-05-09 2:08PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSN240510P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSN240510P00061000 | 2024-05-09 3:37PM EDT | 61.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSN240510P00062000 | 2024-05-08 1:10PM EDT | 62.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240510P00063000 | 2024-05-06 10:32AM EDT | 63.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSN240510P00064000 | 2024-05-06 9:58AM EDT | 64.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240510P00065000 | 2024-05-06 12:21PM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240510P00066000 | 2024-05-06 9:43AM EDT | 66.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240510P00067000 | 2024-05-03 2:43PM EDT | 67.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN240510P00071000 | 2024-05-06 9:59AM EDT | 71.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.