Italia markets open in 4 hours 28 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.543,39 -142,08 (-0,51%) EUR/USD
1,0735 +0,0005 (+0,04%) BTC-EUR
21.682,54 +214,72 (+1,00%) CMC Crypto 200
537,32 +11,37 (+2,16%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217C00045000 | 2023-01-20 11:48AM EST | 45.00 | 19.25 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 98.05% |
| TSN230217C00050000 | 2023-02-07 9:32AM EST | 50.00 | 10.60 | 11.30 | 11.80 | -0.60 | -5.36% | 1 | 8 | 75.00% |
| TSN230217C00052500 | 2023-01-05 11:07AM EST | 52.50 | 12.50 | 11.50 | 11.90 | 0.00 | - | 1 | 1 | 167.38% |
| TSN230217C00055000 | 2023-02-07 2:58PM EST | 55.00 | 6.60 | 6.30 | 6.90 | +0.60 | +10.00% | 3 | 11 | 64.75% |
| TSN230217C00057500 | 2023-02-07 1:30PM EST | 57.50 | 3.14 | 3.90 | 4.30 | -0.53 | -14.44% | 5 | 15 | 42.38% |
| TSN230217C00060000 | 2023-02-07 3:44PM EST | 60.00 | 2.12 | 1.85 | 2.05 | +0.40 | +23.26% | 1,401 | 649 | 30.37% |
| TSN230217C00062500 | 2023-02-07 3:59PM EST | 62.50 | 0.55 | 0.50 | 0.60 | +0.04 | +7.84% | 2,000 | 2,033 | 25.83% |
| TSN230217C00065000 | 2023-02-07 3:58PM EST | 65.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1,138 | 4,711 | 27.74% |
| TSN230217C00067500 | 2023-02-07 3:20PM EST | 67.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 549 | 1,530 | 36.72% |
| TSN230217C00070000 | 2023-02-07 2:14PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,854 | 47.27% |
| TSN230217C00072500 | 2023-02-07 3:56PM EST | 72.50 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 42 | 458 | 50.78% |
| TSN230217C00075000 | 2023-02-07 3:57PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 369 | 53.52% |
| TSN230217C00080000 | 2023-02-06 1:54PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 67.97% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217P00037500 | 2022-12-16 1:10PM EST | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 142.58% |
| TSN230217P00040000 | 2023-01-06 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 118.75% |
| TSN230217P00042500 | 2023-01-06 11:42AM EST | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 103.91% |
| TSN230217P00045000 | 2023-01-24 1:41PM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 89.45% |
| TSN230217P00047500 | 2023-02-06 11:26AM EST | 47.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 80.86% |
| TSN230217P00050000 | 2023-02-03 3:47PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 56.25% |
| TSN230217P00052500 | 2023-02-07 10:15AM EST | 52.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 197 | 49.61% |
| TSN230217P00055000 | 2023-02-07 3:05PM EST | 55.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 284 | 620 | 42.19% |
| TSN230217P00057500 | 2023-02-07 3:54PM EST | 57.50 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 356 | 928 | 31.35% |
| TSN230217P00060000 | 2023-02-07 3:42PM EST | 60.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 1,242 | 11,329 | 25.00% |
| TSN230217P00062500 | 2023-02-07 3:55PM EST | 62.50 | 1.40 | 1.40 | 1.55 | -0.70 | -33.33% | 161 | 1,864 | 22.07% |
| TSN230217P00065000 | 2023-02-07 3:31PM EST | 65.00 | 3.44 | 3.50 | 3.80 | -0.61 | -15.06% | 48 | 11,555 | 30.57% |
| TSN230217P00067500 | 2023-02-07 11:30AM EST | 67.50 | 6.88 | 5.80 | 6.30 | +0.21 | +3.15% | 2 | 427 | 43.75% |
| TSN230217P00070000 | 2023-02-07 10:38AM EST | 70.00 | 9.73 | 8.30 | 8.90 | +0.73 | +8.11% | 4 | 9 | 61.33% |
| TSN230217P00072500 | 2023-01-12 3:43PM EST | 72.50 | 7.60 | 10.90 | 11.30 | 0.00 | - | - | 2 | 66.41% |
| TSN230217P00075000 | 2022-12-19 3:12PM EST | 75.00 | 14.29 | 10.90 | 11.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
