Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,30+0,18 (+0,32%)
Alla chiusura: 04:00PM EDT
55,99 -0,31 (-0,55%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240628C000520002024-06-20 12:43PM EDT52.004.402.805.300.00-1187.16%
TSN240628C000530002024-06-17 12:13PM EDT53.002.873.303.500.00-91139.26%
TSN240628C000540002024-06-20 10:38AM EDT54.002.230.452.500.00-1430.57%
TSN240628C000550002024-06-21 9:55AM EDT55.001.141.451.60-0.36-24.00%16125.49%
TSN240628C000560002024-06-21 3:12PM EDT56.000.650.700.80-0.20-23.53%552120.61%
TSN240628C000570002024-06-21 11:54AM EDT57.000.210.200.30-0.15-41.67%64018.65%
TSN240628C000580002024-06-21 1:15PM EDT58.000.050.000.10-0.10-66.67%24919.14%
TSN240628C000590002024-06-20 11:47AM EDT59.000.050.000.100.00-485026.37%
TSN240628C000600002024-06-17 12:39PM EDT60.000.050.000.050.00-11828.32%
TSN240628C000610002024-05-31 10:52AM EDT61.000.200.000.350.00-1555.76%
TSN240628C000620002024-05-30 12:06PM EDT62.000.070.000.150.00-11249.81%
TSN240628C000640002024-05-31 10:03AM EDT64.000.100.000.150.00-3853.52%
TSN240628C000650002024-05-20 3:20PM EDT65.000.100.000.200.00-1561.91%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240628P000450002024-06-17 10:04AM EDT45.000.060.000.550.00-14113.67%
TSN240628P000460002024-06-11 3:44PM EDT46.000.050.000.100.00--174.61%
TSN240628P000480002024-06-20 10:11AM EDT48.000.050.000.100.00-81060.94%
TSN240628P000500002024-06-17 9:30AM EDT50.000.150.000.050.00-2647.66%
TSN240628P000510002024-06-21 11:58AM EDT51.000.050.000.20-0.05-50.00%1656.06%
TSN240628P000520002024-06-21 3:45PM EDT52.000.060.000.10-0.02-25.00%341739.84%
TSN240628P000530002024-06-21 1:12PM EDT53.000.050.000.10-0.10-66.67%84732.32%
TSN240628P000540002024-06-18 1:01PM EDT54.000.160.050.10-0.11-40.74%12224.61%
TSN240628P000550002024-06-21 1:29PM EDT55.000.250.100.20-0.32-56.14%314521.29%
TSN240628P000560002024-06-21 2:40PM EDT56.000.460.350.45-0.04-8.00%2224318.95%
TSN240628P000570002024-06-21 10:49AM EDT57.000.900.851.00-0.10-10.00%594518.65%
TSN240628P000580002024-06-20 3:42PM EDT58.002.001.402.850.00-51659.52%
TSN240628P000590002024-05-30 12:03PM EDT59.002.551.653.500.00-2157.91%
TSN240628P000600002024-05-24 3:49PM EDT60.001.402.705.500.00-1050.49%
TSN240628P000630002024-06-03 12:17PM EDT63.006.604.806.900.00-1059.96%