Italia markets close in 3 hours 55 minutes
FTSE MIB
33.370,69 -219,65 (-0,65%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
67,97 -0,74 (-1,08%) Bitcoin EUR
51.803,60 +1.678,26 (+3,35%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620C00035000 | 2024-09-06 12:53PM EDT | 35.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSN250620C00040000 | 2024-08-22 12:35PM EDT | 40.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSN250620C00042500 | 2024-08-02 12:07PM EDT | 42.50 | 19.00 | 20.50 | 25.40 | 0.00 | - | 10 | 9 | 51.50% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 13.80 | 10.80 | 11.90 | 0.00 | - | - | 10 | 0.00% |
| TSN250620C00050000 | 2024-06-12 11:37AM EDT | 50.00 | 8.50 | 9.70 | 10.30 | 0.00 | - | 10 | 13 | 0.00% |
| TSN250620C00052500 | 2024-06-12 10:26AM EDT | 52.50 | 7.10 | 7.90 | 8.90 | 0.00 | - | 1 | 16 | 0.00% |
| TSN250620C00055000 | 2024-08-21 11:17AM EDT | 55.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSN250620C00057500 | 2024-09-04 11:34AM EDT | 57.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSN250620C00060000 | 2024-09-04 11:43AM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TSN250620C00062500 | 2024-08-30 2:11PM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 330 | 546 | 0.00% |
| TSN250620C00065000 | 2024-09-09 2:09PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| TSN250620C00067500 | 2024-09-06 3:55PM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.78% |
| TSN250620C00070000 | 2024-09-09 10:35AM EDT | 70.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 1.56% |
| TSN250620C00075000 | 2024-09-09 10:28AM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| TSN250620C00080000 | 2024-09-09 12:50PM EDT | 80.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| TSN250620C00085000 | 2024-08-15 1:51PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 6.25% |
| TSN250620C00090000 | 2024-08-27 3:50PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TSN250620C00095000 | 2024-09-04 2:32PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620P00035000 | 2024-05-08 2:23PM EDT | 35.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | - | 2 | 54.10% |
| TSN250620P00037500 | 2024-08-06 10:37AM EDT | 37.50 | 0.50 | 0.15 | 1.65 | 0.00 | - | 3 | 10 | 57.32% |
| TSN250620P00040000 | 2024-08-05 2:02PM EDT | 40.00 | 0.60 | 0.15 | 1.60 | 0.00 | - | 40 | 239 | 51.64% |
| TSN250620P00042500 | 2024-09-03 3:03PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TSN250620P00045000 | 2024-08-01 10:59AM EDT | 45.00 | 1.00 | 0.30 | 1.25 | 0.00 | - | 1 | 96 | 38.88% |
| TSN250620P00047500 | 2024-08-12 10:38AM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| TSN250620P00050000 | 2024-09-09 12:39PM EDT | 50.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 6.25% |
| TSN250620P00052500 | 2024-08-12 10:38AM EDT | 52.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| TSN250620P00055000 | 2024-09-06 12:33PM EDT | 55.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 6.25% |
| TSN250620P00057500 | 2024-08-14 3:20PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 56 | 3.13% |
| TSN250620P00060000 | 2024-08-05 11:07AM EDT | 60.00 | 4.50 | 2.85 | 3.10 | 0.00 | - | 10 | 48 | 24.99% |
| TSN250620P00062500 | 2024-09-06 10:53AM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 51 | 195 | 1.56% |
| TSN250620P00065000 | 2024-09-04 11:36AM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 84 | 100 | 0.39% |
| TSN250620P00067500 | 2024-07-29 10:03AM EDT | 67.50 | 9.40 | 6.20 | 6.50 | 0.00 | - | 1 | 12 | 23.93% |
| TSN250620P00075000 | 2024-04-29 9:50AM EDT | 75.00 | 15.30 | 17.60 | 20.30 | 0.00 | - | 1 | 6 | 56.61% |
© 2024 Yahoo. Tutti i diritti riservati.