Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.346,85 +92,48 (+0,15%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00060000 | 2024-05-29 9:53AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 22.27% |
| TSN240614C00060000 | 2024-05-31 12:15PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 6 | 51 | 22.85% |
| TSN240621C00060000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 16 | 3,081 | 20.17% |
| TSN240628C00060000 | 2024-05-29 3:39PM EDT | 2024-06-28 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 1 | 10 | 20.90% |
| TSN240705C00060000 | 2024-05-31 1:28PM EDT | 2024-07-05 | 0.55 | 0.00 | 1.55 | +0.15 | +37.50% | 1 | 2 | 37.38% |
| TSN240719C00060000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.75 | +0.08 | +13.56% | 7 | 884 | 21.02% |
| TSN240920C00060000 | 2024-05-31 2:52PM EDT | 2024-09-20 | 2.00 | 1.85 | 2.00 | +0.35 | +21.21% | 13 | 217 | 24.62% |
| TSN241018C00060000 | 2024-05-29 3:29PM EDT | 2024-10-18 | 2.10 | 2.25 | 2.40 | -0.05 | -2.33% | 3 | 242 | 24.94% |
| TSN241220C00060000 | 2024-05-31 1:29PM EDT | 2024-12-20 | 3.29 | 3.10 | 3.40 | +0.20 | +6.47% | 1 | 61 | 26.67% |
| TSN250117C00060000 | 2024-05-31 11:00AM EDT | 2025-01-17 | 3.60 | 2.25 | 3.70 | +0.37 | +11.46% | 4 | 1,753 | 26.67% |
| TSN250620C00060000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 6.80 | 4.40 | 5.40 | 0.00 | - | 1 | 24 | 27.92% |
| TSN260116C00060000 | 2024-05-30 9:52AM EDT | 2026-01-16 | 6.85 | 5.00 | 7.10 | 0.00 | - | 1 | 1,128 | 28.28% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00060000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 0.80 | 2.00 | 3.40 | 0.00 | - | 25 | 134 | 51.86% |
| TSN240614P00060000 | 2024-05-24 12:20PM EDT | 2024-06-14 | 1.05 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 31.06% |
| TSN240621P00060000 | 2024-05-29 2:17PM EDT | 2024-06-21 | 3.24 | 1.55 | 4.20 | 0.00 | - | 24 | 1,490 | 46.34% |
| TSN240628P00060000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 1.40 | 1.85 | 3.50 | 0.00 | - | 1 | 1 | 27.83% |
| TSN240719P00060000 | 2024-05-30 2:34PM EDT | 2024-07-19 | 3.54 | 2.20 | 3.20 | 0.00 | - | 2 | 315 | 16.60% |
| TSN240920P00060000 | 2024-05-31 2:38PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.30 | +0.16 | +4.17% | 1 | 161 | 20.91% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 2.70 | 4.20 | 4.50 | 0.00 | - | 3 | 101 | 20.19% |
| TSN241220P00060000 | 2024-05-28 11:39AM EDT | 2024-12-20 | 4.70 | 4.90 | 5.20 | 0.00 | - | 164 | 347 | 21.03% |
| TSN250117P00060000 | 2024-05-29 10:21AM EDT | 2025-01-17 | 5.50 | 5.00 | 5.40 | 0.00 | - | 32 | 9,321 | 20.84% |
| TSN250620P00060000 | 2024-05-29 11:55AM EDT | 2025-06-20 | 6.46 | 6.20 | 6.60 | 0.00 | - | 10 | 17 | 21.33% |
| TSN260116P00060000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 6.60 | 5.30 | 8.90 | 0.00 | - | 1 | 16 | 25.06% |
© 2024 Yahoo. Tutti i diritti riservati.