Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,93-0,92 (-1,38%)
Alla chiusura: 04:00PM EDT
65,90 -0,03 (-0,05%)
Dopo ore: 07:22PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021C000600002022-09-26 9:54AM EDT60.0010.006.306.600.00-3543.90%
TSN221021C000650002022-09-30 1:42PM EDT65.002.972.452.65-0.33-10.00%12434.38%
TSN221021C000675002022-09-30 3:53PM EDT67.501.301.151.30-0.50-27.78%7523731.13%
TSN221021C000700002022-09-30 3:59PM EDT70.000.500.450.55-0.30-37.50%2093,16729.88%
TSN221021C000725002022-09-30 2:41PM EDT72.500.200.150.20-0.10-33.33%2277929.40%
TSN221021C000750002022-09-30 3:50PM EDT75.000.100.050.100.00-233,75531.74%
TSN221021C000775002022-09-30 1:00PM EDT77.500.050.000.10-0.03-37.50%221,04638.09%
TSN221021C000800002022-09-30 3:37PM EDT80.000.050.000.100.00-172,73743.95%
TSN221021C000825002022-09-29 11:19AM EDT82.500.050.000.100.00-122749.61%
TSN221021C000850002022-09-30 10:01AM EDT85.000.050.000.10-0.05-50.00%23,78554.88%
TSN221021C000875002022-09-28 12:01PM EDT87.500.050.000.050.00-101,97353.91%
TSN221021C000900002022-09-29 10:51AM EDT90.000.050.000.200.00-146364.65%
TSN221021C000925002022-09-26 3:54PM EDT92.500.050.000.150.00-149566.41%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.050.00-21,93561.72%
TSN221021C000975002022-09-23 12:49PM EDT97.500.060.000.100.00-83,10071.09%
TSN221021C001000002022-09-30 11:49AM EDT100.000.050.000.100.00-1077675.00%
TSN221021C001050002022-09-30 12:26PM EDT105.000.050.000.10-0.05-50.00%1034882.03%
TSN221021C001100002022-09-30 12:16PM EDT110.000.010.000.05-0.09-90.00%1229282.03%
TSN221021C001150002022-09-30 12:20PM EDT115.000.050.000.100.00-413795.70%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23134.38%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-28120.90%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531132.62%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212129.69%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021P000425002022-09-27 10:00AM EDT42.500.050.100.550.00-11113.67%
TSN221021P000450002022-09-27 10:00AM EDT45.000.050.000.100.00-154673.05%
TSN221021P000475002022-09-27 11:17AM EDT47.500.050.000.100.00-10055864.06%
TSN221021P000500002022-09-29 10:15AM EDT50.000.040.000.100.00-233755.08%
TSN221021P000550002022-09-29 1:17PM EDT55.000.150.050.200.00-46849.71%
TSN221021P000600002022-09-30 1:25PM EDT60.000.320.350.45-0.08-20.00%41,24838.09%
TSN221021P000625002022-09-30 2:42PM EDT62.500.750.700.85+0.15+25.00%131134.86%
TSN221021P000650002022-09-30 3:58PM EDT65.001.501.401.60+0.20+15.38%113,33432.42%
TSN221021P000675002022-09-30 3:33PM EDT67.502.552.602.75+0.30+13.33%1137829.15%
TSN221021P000700002022-09-30 3:59PM EDT70.004.504.204.60+0.21+4.90%534,86629.47%
TSN221021P000725002022-09-30 2:48PM EDT72.506.546.406.90+0.74+12.76%979733.69%
TSN221021P000750002022-09-29 3:42PM EDT75.008.258.909.300.00-96,08038.09%
TSN221021P000775002022-09-30 1:18PM EDT77.5011.0811.4011.80+0.51+4.82%161,78645.12%
TSN221021P000800002022-09-29 3:59PM EDT80.0013.1513.7014.300.00-310251.76%
TSN221021P000825002022-09-29 3:44PM EDT82.5015.5016.3016.800.00-29657.91%
TSN221021P000850002022-09-29 2:29PM EDT85.0018.5018.8019.300.00-11,94263.87%
TSN221021P000875002022-09-28 3:26PM EDT87.5018.7021.4021.800.00-3,9003,56550.39%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.1523.6024.400.00-1080.27%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%