Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.464,78 +2.042,78 (+3,38%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240726C00050000 | 2024-07-05 9:30AM EDT | 50.00 | 10.50 | 8.70 | 13.10 | +3.73 | +55.10% | 40 | 40 | 527.34% |
| TSN240726C00054000 | 2024-07-25 12:22PM EDT | 54.00 | 6.67 | 5.10 | 8.90 | 0.00 | - | 1 | 13 | 381.25% |
| TSN240726C00055000 | 2024-07-23 10:48AM EDT | 55.00 | 4.24 | 4.00 | 8.00 | 0.00 | - | 10 | 11 | 359.96% |
| TSN240726C00056000 | 2024-07-17 12:17PM EDT | 56.00 | 4.67 | 3.40 | 7.10 | 0.00 | - | 2 | 17 | 137.50% |
| TSN240726C00057000 | 2024-07-23 2:46PM EDT | 57.00 | 2.50 | 2.00 | 5.00 | 0.00 | - | 5 | 12 | 203.13% |
| TSN240726C00058000 | 2024-07-25 3:40PM EDT | 58.00 | 2.53 | 1.00 | 5.00 | 0.00 | - | 5 | 27 | 264.06% |
| TSN240726C00059000 | 2024-07-26 1:06PM EDT | 59.00 | 1.97 | 0.15 | 3.90 | +0.70 | +55.12% | 6 | 66 | 222.07% |
| TSN240726C00060000 | 2024-07-26 3:41PM EDT | 60.00 | 1.10 | 0.10 | 2.65 | +0.44 | +66.67% | 28 | 155 | 60.74% |
| TSN240726C00061000 | 2024-07-26 3:58PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 41 | 93 | 11.33% |
| TSN240726C00062000 | 2024-07-26 9:35AM EDT | 62.00 | 0.35 | 0.00 | 0.25 | +0.30 | +600.00% | 6 | 16 | 48.63% |
| TSN240726C00063000 | 2024-07-22 11:47AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 76 | 52.34% |
| TSN240726C00064000 | 2024-07-22 10:07AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 69 | 106.25% |
| TSN240726C00065000 | 2024-07-22 10:07AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 95 | 97 | 126.17% |
| TSN240726C00066000 | 2024-07-22 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 145.12% |
| TSN240726C00067000 | 2024-07-08 11:27AM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 162.89% |
| TSN240726C00068000 | 2024-07-17 9:54AM EDT | 68.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 128.91% |
| TSN240726C00069000 | 2024-07-18 1:06PM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 107 | 134.77% |
| TSN240726C00071000 | 2024-07-19 1:01PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 227.15% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240726P00044000 | 2024-06-12 2:00PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 428.91% |
| TSN240726P00045000 | 2024-07-12 10:42AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 77 | 471.88% |
| TSN240726P00050000 | 2024-06-28 11:04AM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 11 | 16 | 256.25% |
| TSN240726P00051000 | 2024-06-24 2:04PM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 28 | 175.78% |
| TSN240726P00052000 | 2024-07-26 2:52PM EDT | 52.00 | 0.01 | 0.00 | 1.75 | -0.06 | -85.71% | 1 | 15 | 322.66% |
| TSN240726P00053000 | 2024-07-16 10:02AM EDT | 53.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 49 | 79 | 189.84% |
| TSN240726P00054000 | 2024-07-22 9:38AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 61 | 114.06% |
| TSN240726P00055000 | 2024-06-28 11:04AM EDT | 55.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 10 | 13 | 244.53% |
| TSN240726P00056000 | 2024-07-22 11:20AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 84.38% |
| TSN240726P00057000 | 2024-07-24 1:34PM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 68.75% |
| TSN240726P00058000 | 2024-07-26 10:13AM EDT | 58.00 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 10 | 201 | 144.34% |
| TSN240726P00059000 | 2024-07-26 9:55AM EDT | 59.00 | 0.18 | 0.00 | 1.35 | -0.26 | -59.09% | 1 | 68 | 116.99% |
| TSN240726P00060000 | 2024-07-22 10:04AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 7 | 88 | 87.70% |
| TSN240726P00061000 | 2024-07-26 2:28PM EDT | 61.00 | 0.17 | 0.00 | 0.10 | -0.81 | -82.65% | 275 | 50 | 8.20% |
| TSN240726P00062000 | 2024-07-17 12:42PM EDT | 62.00 | 1.55 | 0.50 | 2.30 | 0.00 | - | - | 2 | 63.09% |
| TSN240726P00063000 | 2024-07-25 3:50PM EDT | 63.00 | 2.40 | 0.20 | 4.10 | 0.00 | - | 1 | 2 | 60.55% |
© 2024 Yahoo. Tutti i diritti riservati.