Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021C00060000 | 2022-09-26 9:54AM EDT | 60.00 | 10.00 | 6.30 | 6.60 | 0.00 | - | 3 | 5 | 43.90% |
| TSN221021C00065000 | 2022-09-30 1:42PM EDT | 65.00 | 2.97 | 2.45 | 2.65 | -0.33 | -10.00% | 1 | 24 | 34.38% |
| TSN221021C00067500 | 2022-09-30 3:53PM EDT | 67.50 | 1.30 | 1.15 | 1.30 | -0.50 | -27.78% | 75 | 237 | 31.13% |
| TSN221021C00070000 | 2022-09-30 3:59PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 209 | 3,167 | 29.88% |
| TSN221021C00072500 | 2022-09-30 2:41PM EDT | 72.50 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 22 | 779 | 29.40% |
| TSN221021C00075000 | 2022-09-30 3:50PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 23 | 3,755 | 31.74% |
| TSN221021C00077500 | 2022-09-30 1:00PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 22 | 1,046 | 38.09% |
| TSN221021C00080000 | 2022-09-30 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 2,737 | 43.95% |
| TSN221021C00082500 | 2022-09-29 11:19AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 227 | 49.61% |
| TSN221021C00085000 | 2022-09-30 10:01AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 3,785 | 54.88% |
| TSN221021C00087500 | 2022-09-28 12:01PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,973 | 53.91% |
| TSN221021C00090000 | 2022-09-29 10:51AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 463 | 64.65% |
| TSN221021C00092500 | 2022-09-26 3:54PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 495 | 66.41% |
| TSN221021C00095000 | 2022-09-19 9:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,935 | 61.72% |
| TSN221021C00097500 | 2022-09-23 12:49PM EDT | 97.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 3,100 | 71.09% |
| TSN221021C00100000 | 2022-09-30 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 776 | 75.00% |
| TSN221021C00105000 | 2022-09-30 12:26PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 348 | 82.03% |
| TSN221021C00110000 | 2022-09-30 12:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 292 | 82.03% |
| TSN221021C00115000 | 2022-09-30 12:20PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 137 | 95.70% |
| TSN221021C00120000 | 2022-04-21 2:50PM EDT | 120.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 134.38% |
| TSN221021C00125000 | 2022-07-05 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 120.90% |
| TSN221021C00130000 | 2022-03-22 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| TSN221021C00135000 | 2022-07-01 9:48AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 31 | 132.62% |
| TSN221021C00140000 | 2022-07-21 2:03PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 129.69% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021P00042500 | 2022-09-27 10:00AM EDT | 42.50 | 0.05 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 113.67% |
| TSN221021P00045000 | 2022-09-27 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 546 | 73.05% |
| TSN221021P00047500 | 2022-09-27 11:17AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 558 | 64.06% |
| TSN221021P00050000 | 2022-09-29 10:15AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 337 | 55.08% |
| TSN221021P00055000 | 2022-09-29 1:17PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 68 | 49.71% |
| TSN221021P00060000 | 2022-09-30 1:25PM EDT | 60.00 | 0.32 | 0.35 | 0.45 | -0.08 | -20.00% | 4 | 1,248 | 38.09% |
| TSN221021P00062500 | 2022-09-30 2:42PM EDT | 62.50 | 0.75 | 0.70 | 0.85 | +0.15 | +25.00% | 13 | 11 | 34.86% |
| TSN221021P00065000 | 2022-09-30 3:58PM EDT | 65.00 | 1.50 | 1.40 | 1.60 | +0.20 | +15.38% | 11 | 3,334 | 32.42% |
| TSN221021P00067500 | 2022-09-30 3:33PM EDT | 67.50 | 2.55 | 2.60 | 2.75 | +0.30 | +13.33% | 11 | 378 | 29.15% |
| TSN221021P00070000 | 2022-09-30 3:59PM EDT | 70.00 | 4.50 | 4.20 | 4.60 | +0.21 | +4.90% | 53 | 4,866 | 29.47% |
| TSN221021P00072500 | 2022-09-30 2:48PM EDT | 72.50 | 6.54 | 6.40 | 6.90 | +0.74 | +12.76% | 9 | 797 | 33.69% |
| TSN221021P00075000 | 2022-09-29 3:42PM EDT | 75.00 | 8.25 | 8.90 | 9.30 | 0.00 | - | 9 | 6,080 | 38.09% |
| TSN221021P00077500 | 2022-09-30 1:18PM EDT | 77.50 | 11.08 | 11.40 | 11.80 | +0.51 | +4.82% | 16 | 1,786 | 45.12% |
| TSN221021P00080000 | 2022-09-29 3:59PM EDT | 80.00 | 13.15 | 13.70 | 14.30 | 0.00 | - | 3 | 102 | 51.76% |
| TSN221021P00082500 | 2022-09-29 3:44PM EDT | 82.50 | 15.50 | 16.30 | 16.80 | 0.00 | - | 2 | 96 | 57.91% |
| TSN221021P00085000 | 2022-09-29 2:29PM EDT | 85.00 | 18.50 | 18.80 | 19.30 | 0.00 | - | 1 | 1,942 | 63.87% |
| TSN221021P00087500 | 2022-09-28 3:26PM EDT | 87.50 | 18.70 | 21.40 | 21.80 | 0.00 | - | 3,900 | 3,565 | 50.39% |
| TSN221021P00090000 | 2022-09-09 3:42PM EDT | 90.00 | 14.15 | 23.60 | 24.40 | 0.00 | - | 1 | 0 | 80.27% |
| TSN221021P00092500 | 2022-07-22 3:26PM EDT | 92.50 | 11.60 | 10.90 | 11.60 | 0.00 | - | 10 | 47 | 0.00% |
| TSN221021P00095000 | 2022-06-21 3:45PM EDT | 95.00 | 12.39 | 13.10 | 13.70 | 0.00 | - | 4 | 44 | 0.00% |
| TSN221021P00097500 | 2022-05-12 10:30AM EDT | 97.50 | 12.20 | 14.20 | 14.80 | 0.00 | - | 1 | 16 | 0.00% |
| TSN221021P00100000 | 2022-07-14 1:42PM EDT | 100.00 | 19.30 | 18.30 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| TSN221021P00105000 | 2022-04-13 1:37PM EDT | 105.00 | 14.10 | 16.90 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| TSN221021P00115000 | 2022-04-25 10:31AM EDT | 115.00 | 23.20 | 26.60 | 27.00 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
