Italia markets open in 4 hours 28 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,41+0,33 (+0,54%)
Alla chiusura: 04:00PM EST
61,39 -0,02 (-0,03%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230217C000450002023-01-20 11:48AM EST45.0019.2516.3016.700.00-1198.05%
TSN230217C000500002023-02-07 9:32AM EST50.0010.6011.3011.80-0.60-5.36%1875.00%
TSN230217C000525002023-01-05 11:07AM EST52.5012.5011.5011.900.00-11167.38%
TSN230217C000550002023-02-07 2:58PM EST55.006.606.306.90+0.60+10.00%31164.75%
TSN230217C000575002023-02-07 1:30PM EST57.503.143.904.30-0.53-14.44%51542.38%
TSN230217C000600002023-02-07 3:44PM EST60.002.121.852.05+0.40+23.26%1,40164930.37%
TSN230217C000625002023-02-07 3:59PM EST62.500.550.500.60+0.04+7.84%2,0002,03325.83%
TSN230217C000650002023-02-07 3:58PM EST65.000.110.050.15-0.04-26.67%1,1384,71127.74%
TSN230217C000675002023-02-07 3:20PM EST67.500.020.000.10-0.08-80.00%5491,53036.72%
TSN230217C000700002023-02-07 2:14PM EST70.000.050.000.100.00-151,85447.27%
TSN230217C000725002023-02-07 3:56PM EST72.500.050.000.10+0.03+150.00%4245850.78%
TSN230217C000750002023-02-07 3:57PM EST75.000.050.000.050.00-2536953.52%
TSN230217C000800002023-02-06 1:54PM EST80.000.050.000.050.00-31767.97%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230217P000375002022-12-16 1:10PM EST37.500.100.000.150.00-11142.58%
TSN230217P000400002023-01-06 9:30AM EST40.000.050.000.100.00-2025118.75%
TSN230217P000425002023-01-06 11:42AM EST42.500.080.000.100.00-17103.91%
TSN230217P000450002023-01-24 1:41PM EST45.000.050.000.100.00-1289.45%
TSN230217P000475002023-02-06 11:26AM EST47.500.010.000.150.00-21680.86%
TSN230217P000500002023-02-03 3:47PM EST50.000.040.000.050.00-18756.25%
TSN230217P000525002023-02-07 10:15AM EST52.500.030.000.05-0.02-40.00%119749.61%
TSN230217P000550002023-02-07 3:05PM EST55.000.050.050.10-0.02-28.57%28462042.19%
TSN230217P000575002023-02-07 3:54PM EST57.500.100.100.15-0.06-37.50%35692831.35%
TSN230217P000600002023-02-07 3:42PM EST60.000.400.400.45-0.15-27.27%1,24211,32925.00%
TSN230217P000625002023-02-07 3:55PM EST62.501.401.401.55-0.70-33.33%1611,86422.07%
TSN230217P000650002023-02-07 3:31PM EST65.003.443.503.80-0.61-15.06%4811,55530.57%
TSN230217P000675002023-02-07 11:30AM EST67.506.885.806.30+0.21+3.15%242743.75%
TSN230217P000700002023-02-07 10:38AM EST70.009.738.308.90+0.73+8.11%4961.33%
TSN230217P000725002023-01-12 3:43PM EST72.507.6010.9011.300.00--266.41%
TSN230217P000750002022-12-19 3:12PM EST75.0014.2910.9011.400.00--00.00%