Italia markets close in 5 hours 21 minutes
FTSE MIB
28.408,24 +245,21 (+0,87%) Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
92,25 +0,54 (+0,59%) Bitcoin EUR
25.478,05 +572,84 (+2,30%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230929C00049000 | 2023-09-28 3:58PM EDT | 49.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSN230929C00049500 | 2023-09-28 1:40PM EDT | 49.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSN230929C00050000 | 2023-09-28 3:26PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TSN230929C00050500 | 2023-09-28 9:54AM EDT | 50.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSN230929C00051000 | 2023-09-28 10:59AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230929C00051500 | 2023-09-27 3:46PM EDT | 51.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230929C00052000 | 2023-09-28 11:09AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSN230929C00052500 | 2023-09-26 2:10PM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSN230929C00053000 | 2023-09-26 3:58PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSN230929C00053500 | 2023-09-28 12:35PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230929C00054000 | 2023-09-28 10:19AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSN230929C00054500 | 2023-09-27 2:47PM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN230929C00055000 | 2023-09-22 2:14PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSN230929C00055500 | 2023-09-22 2:19PM EDT | 55.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230929C00056000 | 2023-09-22 1:45PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN230929C00057000 | 2023-09-22 1:57PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230929C00058000 | 2023-09-01 11:27AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230929C00059000 | 2023-09-08 10:09AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230929C00060000 | 2023-08-28 9:57AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 162.50% |
| TSN230929C00062000 | 2023-09-08 9:55AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230929P00045000 | 2023-08-25 3:39PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 115.63% |
| TSN230929P00047000 | 2023-09-28 10:09AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230929P00048000 | 2023-09-28 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN230929P00048500 | 2023-09-25 11:03AM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSN230929P00049000 | 2023-09-28 12:56PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSN230929P00049500 | 2023-09-28 10:32AM EDT | 49.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN230929P00050000 | 2023-09-28 3:59PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSN230929P00050500 | 2023-09-28 3:27PM EDT | 50.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSN230929P00051000 | 2023-09-28 1:24PM EDT | 51.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN230929P00051500 | 2023-09-28 9:45AM EDT | 51.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN230929P00052000 | 2023-09-28 12:32PM EDT | 52.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN230929P00052500 | 2023-09-25 10:13AM EDT | 52.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230929P00053000 | 2023-09-28 11:35AM EDT | 53.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN230929P00053500 | 2023-09-22 11:11AM EDT | 53.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230929P00054000 | 2023-09-28 9:45AM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSN230929P00054500 | 2023-09-22 9:35AM EDT | 54.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230929P00055000 | 2023-09-28 3:59PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN230929P00055500 | 2023-09-15 3:43PM EDT | 55.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230929P00056000 | 2023-09-15 3:54PM EDT | 56.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSN230929P00066000 | 2023-09-28 9:45AM EDT | 66.00 | 15.90 | 16.00 | 16.20 | +15.90 | - | 2 | 0 | 237.50% |
| TSN230929P00070000 | 2023-08-22 11:32AM EDT | 70.00 | 16.20 | 16.80 | 17.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
