Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,80+1,84 (+2,19%)
Alla chiusura: 04:00PM EDT
86,00 +0,20 (+0,23%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715C000500002022-06-16 10:20AM EDT50.0031.9935.2036.200.00--2137.31%
TSN220715C000550002022-06-06 10:07AM EDT55.0033.5030.4031.000.00-33102.15%
TSN220715C000600002022-06-01 2:11PM EDT60.0028.6025.4026.000.00-2284.67%
TSN220715C000650002022-05-04 3:16PM EDT65.0027.5021.4024.400.00-10127.44%
TSN220715C000675002022-03-04 11:15AM EDT67.5027.1023.9024.500.00-1010184.77%
TSN220715C000700002022-05-20 11:11AM EDT70.0015.4012.5013.700.00-160.00%
TSN220715C000725002022-06-14 1:15PM EDT72.5011.8813.2013.600.00-521349.61%
TSN220715C000750002022-06-23 9:35AM EDT75.009.9010.7011.400.00-1750.44%
TSN220715C000775002022-05-23 12:31PM EDT77.5011.006.807.200.00-370.00%
TSN220715C000800002022-06-24 3:16PM EDT80.006.606.106.70+1.60+32.00%110537.89%
TSN220715C000825002022-06-24 12:09PM EDT82.504.004.104.40+1.05+35.59%925930.52%
TSN220715C000850002022-06-24 3:40PM EDT85.002.592.352.60+0.94+56.97%6891027.30%
TSN220715C000875002022-06-24 3:21PM EDT87.501.351.151.30+0.70+107.69%6190625.20%
TSN220715C000900002022-06-24 3:40PM EDT90.000.500.400.50+0.25+100.00%562,10623.24%
TSN220715C000925002022-06-24 3:35PM EDT92.500.180.100.20+0.08+80.00%81,48623.73%
TSN220715C000950002022-06-24 2:14PM EDT95.000.100.000.15+0.05+100.00%1089427.88%
TSN220715C000975002022-06-23 2:20PM EDT97.500.050.000.150.00-152633.30%
TSN220715C001000002022-06-23 2:19PM EDT100.000.050.000.100.00-881,11135.55%
TSN220715C001050002022-06-22 3:17PM EDT105.000.010.000.150.00-13,22247.85%
TSN220715C001100002022-06-24 3:59PM EDT110.000.050.000.100.00-11,96552.93%
TSN220715C001150002022-06-10 11:11AM EDT115.000.010.000.050.00-117750.39%
TSN220715C001200002022-04-21 12:45PM EDT120.000.250.000.200.00-3367.77%
TSN220715C001250002022-03-03 2:04PM EDT125.000.540.050.550.00-1588.87%
TSN220715C001300002022-03-28 3:43PM EDT130.000.100.000.750.00-317100.10%
TSN220715C001350002022-03-28 3:41PM EDT135.000.080.000.750.00--5107.13%
TSN220715C001400002022-04-29 10:13AM EDT140.000.250.000.150.00-1689.45%
TSN220715C001450002022-03-28 3:45PM EDT145.000.040.000.750.00-1528120.12%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715P000375002022-05-10 11:38AM EDT37.500.050.000.250.00-1117165.23%
TSN220715P000400002022-05-27 3:00PM EDT40.000.050.000.350.00-172161.33%
TSN220715P000425002021-11-10 7:51AM EDT42.500.500.001.020.00--15181.05%
TSN220715P000450002022-04-14 10:08AM EDT45.000.150.000.200.00-1348127.34%
TSN220715P000475002022-04-26 2:31PM EDT47.500.200.000.150.00-510113.28%
TSN220715P000500002022-05-24 10:54AM EDT50.000.050.000.000.00-12150.00%
TSN220715P000550002022-06-14 12:06PM EDT55.000.050.000.250.00-5001,13694.53%
TSN220715P000600002022-06-24 11:34AM EDT60.000.040.000.05-0.04-50.00%113862.50%
TSN220715P000650002022-06-24 1:38PM EDT65.000.050.000.100.00-43554.69%
TSN220715P000675002022-06-17 10:30AM EDT67.500.250.000.150.00-12450.98%
TSN220715P000700002022-06-24 2:38PM EDT70.000.100.000.15-0.10-50.00%622550.00%
TSN220715P000725002022-06-23 9:36AM EDT72.500.150.050.200.00-23645.31%
TSN220715P000750002022-06-24 3:57PM EDT75.000.170.150.20-0.18-51.43%21,81437.89%
TSN220715P000775002022-06-24 3:57PM EDT77.500.300.250.35-0.21-41.18%192,30035.16%
TSN220715P000800002022-06-24 3:27PM EDT80.000.480.450.55-0.42-46.67%9798931.30%
TSN220715P000825002022-06-24 3:57PM EDT82.500.950.850.95-0.80-45.71%12789328.27%
TSN220715P000850002022-06-24 2:06PM EDT85.001.601.551.75-1.10-40.74%381,36926.66%
TSN220715P000875002022-06-24 2:25PM EDT87.502.902.803.10-1.38-32.24%457826.49%
TSN220715P000900002022-06-17 12:16PM EDT90.007.904.504.900.00-329826.66%
TSN220715P000925002022-06-17 1:37PM EDT92.5010.146.507.200.00-111230.96%
TSN220715P000950002022-06-17 2:40PM EDT95.0011.789.109.600.00-458735.55%
TSN220715P000975002022-05-18 2:44PM EDT97.5013.0714.2014.700.00-2983.47%
TSN220715P001000002022-06-02 1:53PM EDT100.0012.7013.9014.600.00-2047.61%
TSN220715P001050002022-04-27 9:36AM EDT105.0013.8014.2014.800.00--110.00%
TSN220715P001100002022-06-01 2:05PM EDT110.0021.6023.9024.500.00-2064.26%
TSN220715P001200002022-02-24 1:02PM EDT120.0031.9532.6035.550.00-11114.21%
TSN220715P001400002022-04-19 10:30AM EDT140.0042.9054.3057.000.00--2150.98%