Italia markets open in 3 hours 2 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,73-0,99 (-1,78%)
Alla chiusura: 04:00PM EDT
54,70 -0,03 (-0,05%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240614C000400002024-06-10 10:15AM EDT40.0015.4513.0016.500.00-88181.25%
TSN240614C000500002024-05-06 9:56AM EDT50.007.584.608.500.00--0240.82%
TSN240614C000540002024-06-12 1:08PM EDT54.000.950.800.95-2.05-68.33%2131.35%
TSN240614C000550002024-06-12 3:34PM EDT55.000.250.200.30-0.90-78.26%1637025.98%
TSN240614C000560002024-06-12 2:52PM EDT56.000.030.000.10-0.28-90.32%1111930.47%
TSN240614C000570002024-06-12 10:06AM EDT57.000.030.000.05-0.05-62.50%18237.50%
TSN240614C000580002024-06-12 9:59AM EDT58.000.030.000.050.00-17249.61%
TSN240614C000590002024-06-10 9:50AM EDT59.000.050.001.350.00-529129.69%
TSN240614C000600002024-06-10 2:22PM EDT60.000.020.000.100.00-25871.09%
TSN240614C000610002024-06-11 9:57AM EDT61.000.070.000.750.00-544131.45%
TSN240614C000620002024-05-30 3:52PM EDT62.000.050.000.750.00-121144.53%
TSN240614C000630002024-06-11 9:30AM EDT63.000.080.000.500.00-112140.82%
TSN240614C000640002024-05-28 10:06AM EDT64.000.030.000.050.00-11998.44%
TSN240614C000650002024-05-23 9:37AM EDT65.000.060.002.150.00-611252.34%
TSN240614C000680002024-05-24 3:33PM EDT68.000.020.001.350.00-43250.78%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240614P000480002024-06-03 10:18AM EDT48.000.050.000.050.00-2886.72%
TSN240614P000490002024-06-05 1:36PM EDT49.000.050.000.050.00--575.00%
TSN240614P000500002024-06-04 10:28AM EDT50.000.050.000.050.00-101263.28%
TSN240614P000510002024-05-22 11:00AM EDT51.000.050.000.050.00--4451.56%
TSN240614P000520002024-06-10 9:37AM EDT52.000.060.000.100.00-73053.91%
TSN240614P000530002024-06-10 1:46PM EDT53.000.050.000.100.00-23138.48%
TSN240614P000540002024-06-11 3:21PM EDT54.000.050.050.150.00-123125.98%
TSN240614P000550002024-06-12 1:12PM EDT55.000.460.400.55+0.26+130.00%2112024.71%
TSN240614P000560002024-06-12 3:59PM EDT56.001.301.204.80+0.73+128.07%745141.31%
TSN240614P000570002024-06-10 2:22PM EDT57.001.400.305.000.00-1515271.88%
TSN240614P000580002024-06-10 1:58PM EDT58.002.441.005.100.00-1317192.58%
TSN240614P000590002024-05-28 10:24AM EDT59.001.403.705.700.00-11108.59%
TSN240614P000600002024-06-11 2:08PM EDT60.004.303.407.700.00-70107.42%
TSN240614P000610002024-05-24 10:14AM EDT61.001.305.008.800.00-20156.64%
TSN240614P000750002024-06-05 1:17PM EDT75.0018.7418.0021.900.00-80422.27%