Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.094,48 +541,52 (+1,12%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-09-05 9:37AM EDT | 25.00 | 41.22 | 39.30 | 43.30 | 0.00 | - | 1 | 62 | 95.61% |
| TSN250117C00027500 | 2024-09-05 9:37AM EDT | 27.50 | 38.72 | 36.70 | 40.90 | 0.00 | - | 1 | 14 | 87.11% |
| TSN250117C00030000 | 2024-08-19 3:42PM EDT | 30.00 | 32.55 | 34.40 | 38.40 | 0.00 | - | 13 | 43 | 82.81% |
| TSN250117C00032500 | 2024-09-05 10:34AM EDT | 32.50 | 33.95 | 33.30 | 34.30 | +0.25 | +0.74% | 1 | 319 | 72.17% |
| TSN250117C00035000 | 2024-08-28 2:55PM EDT | 35.00 | 30.05 | 29.50 | 33.50 | 0.00 | - | 10 | 85 | 71.29% |
| TSN250117C00037500 | 2024-06-24 12:14PM EDT | 37.50 | 20.80 | 22.00 | 24.20 | 0.00 | - | 10 | 40 | 0.00% |
| TSN250117C00040000 | 2024-09-04 1:12PM EDT | 40.00 | 26.34 | 24.50 | 28.60 | 0.00 | - | 6 | 135 | 59.57% |
| TSN250117C00042500 | 2024-07-08 1:36PM EDT | 42.50 | 15.20 | 17.50 | 21.00 | 0.00 | - | 4 | 40 | 0.00% |
| TSN250117C00045000 | 2024-08-26 9:31AM EDT | 45.00 | 19.00 | 19.70 | 23.70 | 0.00 | - | 20 | 470 | 50.61% |
| TSN250117C00047500 | 2024-08-29 3:48PM EDT | 47.50 | 17.44 | 17.30 | 21.30 | 0.00 | - | 1 | 197 | 70.19% |
| TSN250117C00050000 | 2024-08-28 3:49PM EDT | 50.00 | 16.67 | 14.60 | 18.90 | 0.00 | - | 14 | 3,725 | 63.92% |
| TSN250117C00052500 | 2024-09-06 3:46PM EDT | 52.50 | 14.42 | 12.40 | 16.20 | +5.02 | +53.40% | 1 | 606 | 55.04% |
| TSN250117C00055000 | 2024-08-29 2:59PM EDT | 55.00 | 10.79 | 12.00 | 12.30 | 0.00 | - | 20 | 1,041 | 35.57% |
| TSN250117C00057500 | 2024-08-30 10:25AM EDT | 57.50 | 8.52 | 9.60 | 10.10 | 0.00 | - | 5 | 1,143 | 32.51% |
| TSN250117C00060000 | 2024-09-05 11:53AM EDT | 60.00 | 7.80 | 7.80 | 8.10 | +0.20 | +2.63% | 1 | 1,844 | 30.38% |
| TSN250117C00062500 | 2024-09-06 3:46PM EDT | 62.50 | 6.10 | 6.00 | 6.20 | +0.30 | +5.17% | 1 | 712 | 28.00% |
| TSN250117C00065000 | 2024-09-06 9:37AM EDT | 65.00 | 4.30 | 4.40 | 4.70 | +0.60 | +16.22% | 3 | 1,128 | 27.10% |
| TSN250117C00067500 | 2024-09-06 11:55AM EDT | 67.50 | 3.27 | 3.10 | 3.30 | +0.27 | +9.00% | 1 | 956 | 25.42% |
| TSN250117C00070000 | 2024-09-06 2:14PM EDT | 70.00 | 2.25 | 2.10 | 2.25 | +0.45 | +25.00% | 92 | 1,211 | 24.44% |
| TSN250117C00072500 | 2024-09-06 11:10AM EDT | 72.50 | 1.41 | 1.35 | 1.55 | +0.13 | +10.16% | 4 | 212 | 24.29% |
| TSN250117C00075000 | 2024-09-06 1:03PM EDT | 75.00 | 1.00 | 0.85 | 1.05 | +0.50 | +100.00% | 1 | 700 | 24.27% |
| TSN250117C00077500 | 2024-09-05 10:06AM EDT | 77.50 | 0.45 | 0.50 | 0.70 | 0.00 | - | 1 | 112 | 24.32% |
| TSN250117C00080000 | 2024-09-04 11:36AM EDT | 80.00 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 4 | 717 | 24.27% |
| TSN250117C00082500 | 2024-07-25 10:11AM EDT | 82.50 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 296 | 37.65% |
| TSN250117C00085000 | 2024-09-04 10:21AM EDT | 85.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 4 | 80 | 27.88% |
| TSN250117C00090000 | 2024-08-28 10:19AM EDT | 90.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 80 | 350 | 32.47% |
| TSN250117C00095000 | 2024-08-19 11:08AM EDT | 95.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 2 | 23 | 59.20% |
| TSN250117C00100000 | 2024-07-22 9:40AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 34.96% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 50.88% |
| TSN250117C00110000 | 2024-08-29 3:49PM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 100 | 198 | 41.31% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-08-22 10:48AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 295 | 74.80% |
| TSN250117P00027500 | 2024-06-03 2:17PM EDT | 27.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 95.90% |
| TSN250117P00030000 | 2024-08-27 10:35AM EDT | 30.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 538 | 95.56% |
| TSN250117P00032500 | 2024-08-28 10:55AM EDT | 32.50 | 0.10 | 0.10 | 2.25 | 0.00 | - | 5 | 371 | 91.65% |
| TSN250117P00035000 | 2024-08-05 9:46AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 25.00% |
| TSN250117P00037500 | 2024-08-06 2:39PM EDT | 37.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 5 | 239 | 63.97% |
| TSN250117P00040000 | 2024-08-21 10:32AM EDT | 40.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 386 | 65.97% |
| TSN250117P00042500 | 2024-08-28 11:05AM EDT | 42.50 | 0.23 | 0.05 | 2.25 | 0.00 | - | 1 | 601 | 61.99% |
| TSN250117P00045000 | 2024-08-15 9:44AM EDT | 45.00 | 0.30 | 0.15 | 1.30 | 0.00 | - | 3 | 815 | 57.86% |
| TSN250117P00047500 | 2024-09-03 10:08AM EDT | 47.50 | 0.27 | 0.25 | 1.45 | 0.00 | - | 4 | 505 | 53.61% |
| TSN250117P00050000 | 2024-09-06 3:52PM EDT | 50.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 2 | 9,296 | 32.50% |
| TSN250117P00052500 | 2024-09-05 10:00AM EDT | 52.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 8,364 | 30.37% |
| TSN250117P00055000 | 2024-09-05 10:06AM EDT | 55.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 9,535 | 27.56% |
| TSN250117P00057500 | 2024-09-05 12:13PM EDT | 57.50 | 1.00 | 0.90 | 1.05 | 0.00 | - | 6 | 1,684 | 26.29% |
| TSN250117P00060000 | 2024-09-05 12:17PM EDT | 60.00 | 1.45 | 1.35 | 1.50 | -0.05 | -3.33% | 19 | 9,360 | 24.70% |
| TSN250117P00062500 | 2024-09-06 11:30AM EDT | 62.50 | 2.15 | 2.00 | 2.15 | -0.05 | -2.27% | 13 | 760 | 23.32% |
| TSN250117P00065000 | 2024-08-30 10:08AM EDT | 65.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 3 | 215 | 22.44% |
| TSN250117P00067500 | 2024-09-03 12:27PM EDT | 67.50 | 4.20 | 4.00 | 4.30 | -0.20 | -4.55% | 13 | 208 | 21.42% |
| TSN250117P00070000 | 2024-08-29 11:47AM EDT | 70.00 | 6.60 | 5.50 | 5.80 | 0.00 | - | 2 | 94 | 20.50% |
| TSN250117P00072500 | 2024-09-03 10:18AM EDT | 72.50 | 8.30 | 7.30 | 8.30 | 0.00 | - | 2 | 95 | 25.21% |
| TSN250117P00075000 | 2024-06-06 2:16PM EDT | 75.00 | 20.40 | 16.90 | 21.00 | 0.00 | - | 78 | 197 | 83.31% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 61.72% |
| TSN250117P00080000 | 2024-07-09 3:40PM EDT | 80.00 | 23.90 | 16.20 | 20.50 | 0.00 | - | 1 | 0 | 55.84% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 85.85% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 78.88% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 85.42% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 112.61% |
© 2024 Yahoo. Tutti i diritti riservati.