Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.289,18 +1.708,47 (+3,25%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-08-05 10:44AM EDT | 27.50 | 34.70 | 36.60 | 40.60 | 0.00 | - | 1 | 1 | 194.48% |
| TSN241220C00032500 | 2024-08-27 11:01AM EDT | 32.50 | 31.60 | 27.90 | 31.20 | 0.00 | - | - | 5 | 84.77% |
| TSN241220C00040000 | 2024-05-28 10:26AM EDT | 40.00 | 19.00 | 15.00 | 19.20 | 0.00 | - | 5 | 4 | 0.00% |
| TSN241220C00045000 | 2024-07-22 10:18AM EDT | 45.00 | 14.95 | 17.70 | 19.40 | 0.00 | - | 2 | 3 | 70.95% |
| TSN241220C00047500 | 2024-09-11 10:25AM EDT | 47.50 | 15.11 | 13.80 | 15.60 | 0.00 | - | 100 | 221 | 56.91% |
| TSN241220C00050000 | 2024-08-29 10:16AM EDT | 50.00 | 15.87 | 10.30 | 12.50 | 0.00 | - | 4 | 30 | 41.60% |
| TSN241220C00052500 | 2024-09-11 11:00AM EDT | 52.50 | 10.66 | 9.80 | 12.00 | 0.00 | - | 30 | 148 | 56.25% |
| TSN241220C00055000 | 2024-09-12 3:24PM EDT | 55.00 | 8.00 | 7.60 | 7.90 | 0.00 | - | 2 | 348 | 32.24% |
| TSN241220C00057500 | 2024-09-11 2:28PM EDT | 57.50 | 5.90 | 5.60 | 7.70 | 0.00 | - | 5 | 417 | 44.90% |
| TSN241220C00060000 | 2024-09-11 2:35PM EDT | 60.00 | 4.27 | 3.90 | 6.00 | +0.11 | +2.64% | 1 | 1,311 | 41.87% |
| TSN241220C00062500 | 2024-09-13 3:46PM EDT | 62.50 | 2.60 | 2.55 | 2.75 | -0.24 | -8.45% | 187 | 338 | 25.43% |
| TSN241220C00065000 | 2024-09-13 2:16PM EDT | 65.00 | 1.50 | 1.55 | 1.70 | -0.20 | -11.76% | 9 | 589 | 24.24% |
| TSN241220C00067500 | 2024-09-13 2:51PM EDT | 67.50 | 0.90 | 0.85 | 1.00 | -0.24 | -21.05% | 14 | 291 | 23.58% |
| TSN241220C00070000 | 2024-09-12 1:11PM EDT | 70.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 11 | 1,160 | 23.73% |
| TSN241220C00072500 | 2024-09-12 3:44PM EDT | 72.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 48 | 23.88% |
| TSN241220C00075000 | 2024-09-13 9:45AM EDT | 75.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 10 | 65 | 24.07% |
| TSN241220C00080000 | 2024-09-10 10:38AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 62 | 31.30% |
| TSN241220C00085000 | 2024-09-04 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 55.44% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00027500 | 2024-08-26 10:31AM EDT | 27.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 1 | 80.08% |
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 2 | 73.93% |
| TSN241220P00032500 | 2024-07-03 12:38PM EDT | 32.50 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 80.71% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 61.04% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 57.62% |
| TSN241220P00040000 | 2024-08-26 11:19AM EDT | 40.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 202 | 54.49% |
| TSN241220P00042500 | 2024-08-02 9:52AM EDT | 42.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 48 | 53.13% |
| TSN241220P00045000 | 2024-08-15 3:03PM EDT | 45.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 1 | 42 | 48.58% |
| TSN241220P00047500 | 2024-08-30 3:49PM EDT | 47.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 109 | 34.91% |
| TSN241220P00050000 | 2024-09-11 1:54PM EDT | 50.00 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 5 | 80 | 30.37% |
| TSN241220P00052500 | 2024-09-13 3:36PM EDT | 52.50 | 0.57 | 0.50 | 0.60 | +0.09 | +18.75% | 10 | 176 | 28.05% |
| TSN241220P00055000 | 2024-09-13 3:59PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 970 | 26.32% |
| TSN241220P00057500 | 2024-09-13 3:36PM EDT | 57.50 | 1.44 | 1.35 | 1.50 | -0.06 | -4.00% | 11 | 1,154 | 24.83% |
| TSN241220P00060000 | 2024-09-13 3:33PM EDT | 60.00 | 2.25 | 2.15 | 2.30 | +0.20 | +9.76% | 4 | 416 | 23.39% |
| TSN241220P00062500 | 2024-09-12 1:53PM EDT | 62.50 | 3.32 | 3.30 | 3.50 | 0.00 | - | 3 | 225 | 22.68% |
| TSN241220P00065000 | 2024-09-12 1:53PM EDT | 65.00 | 4.76 | 4.70 | 5.10 | 0.00 | - | 9 | 112 | 22.56% |
| TSN241220P00067500 | 2024-09-10 3:11PM EDT | 67.50 | 5.37 | 6.60 | 6.80 | 0.00 | - | 4 | 102 | 20.46% |
| TSN241220P00070000 | 2024-09-12 1:09PM EDT | 70.00 | 8.61 | 8.70 | 8.90 | 0.00 | - | 2 | 180 | 19.39% |
| TSN241220P00075000 | 2024-07-31 3:35PM EDT | 75.00 | 14.20 | 10.10 | 11.60 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.