Italia markets open in 3 hours 7 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,89-0,24 (-0,44%)
Alla chiusura: 04:00PM EST
53,91 +0,02 (+0,04%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240301C000480002024-02-26 9:30AM EST48.005.974.806.000.00-11103.13%
TSN240301C000490002024-02-23 2:11PM EST49.004.863.705.000.00-1188.67%
TSN240301C000500002024-02-09 9:54AM EST50.003.352.654.000.00-2573.83%
TSN240301C000510002024-02-28 1:12PM EST51.002.702.052.95+0.51+23.29%101050.39%
TSN240301C000515002024-02-22 11:20AM EST51.501.811.552.450.00-2243.36%
TSN240301C000520002024-02-22 10:19AM EST52.001.251.802.650.00-4764.65%
TSN240301C000530002024-02-28 2:41PM EST53.000.900.801.50-0.30-25.00%23821562.89%
TSN240301C000540002024-02-28 3:56PM EST54.000.150.100.20-0.19-55.88%6849115.82%
TSN240301C000550002024-02-28 3:46PM EST55.000.040.000.05-0.01-20.00%1035522.66%
TSN240301C000560002024-02-26 12:10PM EST56.000.050.000.050.00-108936.33%
TSN240301C000570002024-02-28 1:06PM EST57.000.030.000.050.00-213248.44%
TSN240301C000580002024-02-22 3:36PM EST58.000.030.000.050.00-224052.34%
TSN240301C000590002024-02-08 11:16AM EST59.000.050.000.050.00-14062.50%
TSN240301C000600002024-02-21 2:39PM EST60.000.010.000.050.00-19671.88%
TSN240301C000610002024-02-26 3:51PM EST61.000.050.000.000.00-16050.00%
TSN240301C000620002024-02-26 3:51PM EST62.000.050.000.050.00-116190.63%
TSN240301C000630002024-02-26 3:51PM EST63.000.050.000.050.00-1998.44%
TSN240301C000640002024-02-22 11:48AM EST64.000.050.000.050.00-11107.03%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240301P000400002024-02-26 9:47AM EST40.000.050.001.350.00-11340.23%
TSN240301P000420002024-02-26 3:51PM EST42.000.050.001.850.00-11329.69%
TSN240301P000430002024-02-01 9:42AM EST43.000.080.001.850.00-28307.62%
TSN240301P000440002024-01-31 10:16AM EST44.000.080.001.350.00-131256.64%
TSN240301P000450002024-02-01 9:42AM EST45.000.140.001.900.00-28266.60%
TSN240301P000460002024-02-07 9:30AM EST46.000.100.001.850.00-23242.38%
TSN240301P000470002024-02-13 2:13PM EST47.000.100.000.050.00-6790.63%
TSN240301P000480002024-02-16 1:39PM EST48.000.030.000.050.00-87678.13%
TSN240301P000490002024-02-13 10:33AM EST49.000.300.001.800.00-426175.39%
TSN240301P000500002024-02-23 3:38PM EST50.000.050.000.05+0.02+66.67%82553.91%
TSN240301P000505002024-02-23 12:34PM EST50.500.050.000.050.00-23055.08%
TSN240301P000510002024-02-23 3:07PM EST51.000.090.000.05+0.04+80.00%814548.44%
TSN240301P000515002024-02-27 1:42PM EST51.500.040.000.050.00-4019241.41%
TSN240301P000520002024-02-28 3:41PM EST52.000.040.000.10-0.01-20.00%8471741.80%
TSN240301P000530002024-02-27 3:43PM EST53.000.200.200.250.00-3719737.50%
TSN240301P000540002024-02-28 3:41PM EST54.000.760.700.80+0.09+13.43%617646.68%
TSN240301P000550002024-02-26 11:10AM EST55.001.161.552.150.00-101075.59%
TSN240301P000560002024-02-27 12:58PM EST56.002.391.802.700.00-13386.33%
TSN240301P000580002024-02-23 2:27PM EST58.004.954.504.700.00-24113.18%
TSN240301P000590002024-02-07 9:45AM EST59.004.705.505.700.00-16128.71%
TSN240301P000600002024-02-05 9:35AM EST60.001.506.506.700.00-11143.36%
TSN240301P000610002024-02-05 9:37AM EST61.002.007.507.700.00--2157.23%