Italia markets close in 5 hours 21 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,93-0,18 (-0,36%)
Alla chiusura: 04:00PM EDT
50,20 +0,27 (+0,54%)
Preborsa: 06:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230929C000490002023-09-28 3:58PM EDT49.001.000.000.000.00-1800.00%
TSN230929C000495002023-09-28 1:40PM EDT49.500.430.000.000.00-3400.00%
TSN230929C000500002023-09-28 3:26PM EDT50.000.260.000.000.00-3401.56%
TSN230929C000505002023-09-28 9:54AM EDT50.500.200.000.000.00-1006.25%
TSN230929C000510002023-09-28 10:59AM EDT51.000.050.000.000.00-1012.50%
TSN230929C000515002023-09-27 3:46PM EDT51.500.100.000.000.00-1012.50%
TSN230929C000520002023-09-28 11:09AM EDT52.000.030.000.000.00-15025.00%
TSN230929C000525002023-09-26 2:10PM EDT52.500.120.000.000.00-14025.00%
TSN230929C000530002023-09-26 3:58PM EDT53.000.100.000.000.00-14025.00%
TSN230929C000535002023-09-28 12:35PM EDT53.500.050.000.000.00-1025.00%
TSN230929C000540002023-09-28 10:19AM EDT54.000.050.000.000.00-4050.00%
TSN230929C000545002023-09-27 2:47PM EDT54.500.030.000.000.00-2050.00%
TSN230929C000550002023-09-22 2:14PM EDT55.000.050.000.000.00-3050.00%
TSN230929C000555002023-09-22 2:19PM EDT55.500.050.000.000.00-1050.00%
TSN230929C000560002023-09-22 1:45PM EDT56.000.030.000.000.00-2050.00%
TSN230929C000570002023-09-22 1:57PM EDT57.000.050.000.000.00-1050.00%
TSN230929C000580002023-09-01 11:27AM EDT58.000.050.000.000.00-1050.00%
TSN230929C000590002023-09-08 10:09AM EDT59.000.080.000.000.00-1050.00%
TSN230929C000600002023-08-28 9:57AM EDT60.000.050.000.050.00-16162.50%
TSN230929C000620002023-09-08 9:55AM EDT62.000.150.000.000.00-1050.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230929P000450002023-08-25 3:39PM EDT45.000.100.000.100.00-33115.63%
TSN230929P000470002023-09-28 10:09AM EDT47.000.020.000.000.00-1025.00%
TSN230929P000480002023-09-28 3:59PM EDT48.000.030.000.000.00-2025.00%
TSN230929P000485002023-09-25 11:03AM EDT48.500.150.000.000.00-12012.50%
TSN230929P000490002023-09-28 12:56PM EDT49.000.160.000.000.00-15012.50%
TSN230929P000495002023-09-28 10:32AM EDT49.500.280.000.000.00-306.25%
TSN230929P000500002023-09-28 3:59PM EDT50.000.380.000.000.00-900.00%
TSN230929P000505002023-09-28 3:27PM EDT50.500.730.000.000.00-1900.00%
TSN230929P000510002023-09-28 1:24PM EDT51.001.500.000.000.00-1100.00%
TSN230929P000515002023-09-28 9:45AM EDT51.501.480.000.000.00-300.00%
TSN230929P000520002023-09-28 12:32PM EDT52.002.250.000.000.00-500.00%
TSN230929P000525002023-09-25 10:13AM EDT52.501.930.000.000.00-200.00%
TSN230929P000530002023-09-28 11:35AM EDT53.003.020.000.000.00-300.00%
TSN230929P000535002023-09-22 11:11AM EDT53.502.300.000.000.00--00.00%
TSN230929P000540002023-09-28 9:45AM EDT54.003.900.000.000.00-900.00%
TSN230929P000545002023-09-22 9:35AM EDT54.502.900.000.000.00-100.00%
TSN230929P000550002023-09-28 3:59PM EDT55.005.100.000.000.00-300.00%
TSN230929P000555002023-09-15 3:43PM EDT55.501.450.000.000.00--00.00%
TSN230929P000560002023-09-15 3:54PM EDT56.001.750.000.000.00-2500.00%
TSN230929P000660002023-09-28 9:45AM EDT66.0015.9016.0016.20+15.90-20237.50%
TSN230929P000700002023-08-22 11:32AM EDT70.0016.2016.8017.100.00-200.00%