Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,80-0,66 (-0,98%)
Al 03:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021C000600002022-10-03 3:37PM EDT60.006.846.707.200.00-4744.43%
TSN221021C000650002022-10-05 12:02PM EDT65.002.452.652.80-1.15-31.94%73430.93%
TSN221021C000675002022-10-05 2:09PM EDT67.501.251.201.40-0.20-13.79%2638529.88%
TSN221021C000700002022-10-05 2:53PM EDT70.000.500.400.50-0.05-9.09%3103,55427.54%
TSN221021C000725002022-10-05 12:53PM EDT72.500.150.100.20-0.05-25.00%377329.20%
TSN221021C000750002022-10-05 2:28PM EDT75.000.080.050.10-0.02-20.00%63,73532.32%
TSN221021C000775002022-10-04 12:46PM EDT77.500.050.000.000.00-31,04212.50%
TSN221021C000800002022-10-05 2:28PM EDT80.000.030.000.05-0.01-25.00%92,72941.02%
TSN221021C000825002022-09-29 11:19AM EDT82.500.050.000.100.00-122752.34%
TSN221021C000850002022-10-05 11:31AM EDT85.000.050.000.100.00-103,79552.34%
TSN221021C000875002022-10-04 12:14PM EDT87.500.010.000.000.00-701,95925.00%
TSN221021C000900002022-09-29 10:51AM EDT90.000.050.000.100.00-146362.50%
TSN221021C000925002022-09-26 3:54PM EDT92.500.050.000.050.00-149561.72%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.050.00-21,93566.02%
TSN221021C000975002022-10-03 11:30AM EDT97.500.100.000.100.00-13,09976.56%
TSN221021C001000002022-10-04 2:24PM EDT100.000.050.000.100.00-774580.86%
TSN221021C001050002022-09-30 12:26PM EDT105.000.050.000.100.00-1034289.06%
TSN221021C001100002022-10-05 2:19PM EDT110.000.050.000.10+0.02+66.67%1325496.88%
TSN221021C001150002022-10-05 2:19PM EDT115.000.050.000.050.00-2113696.09%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23146.48%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-28131.84%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531144.92%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212141.80%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021P000400002022-09-27 10:04AM EDT40.000.050.000.100.00--310105.47%
TSN221021P000425002022-09-27 10:00AM EDT42.500.050.000.150.00-11100.00%
TSN221021P000450002022-09-27 10:00AM EDT45.000.050.000.100.00-154683.59%
TSN221021P000475002022-09-27 11:17AM EDT47.500.050.000.100.00-10055873.44%
TSN221021P000500002022-09-29 10:15AM EDT50.000.040.000.100.00-233763.67%
TSN221021P000550002022-09-29 1:17PM EDT55.000.150.000.100.00-46850.59%
TSN221021P000600002022-10-05 2:09PM EDT60.000.200.150.20-0.05-20.00%271,24936.62%
TSN221021P000625002022-10-05 1:30PM EDT62.500.400.350.45+0.10+33.33%323833.45%
TSN221021P000650002022-10-05 2:11PM EDT65.000.900.851.00+0.10+12.50%283,35530.96%
TSN221021P000675002022-10-04 11:57AM EDT67.501.451.902.000.00-841128.13%
TSN221021P000700002022-10-05 10:42AM EDT70.004.103.403.60+0.92+28.93%14,82225.20%
TSN221021P000725002022-10-03 3:34PM EDT72.506.155.706.000.00-1479432.76%
TSN221021P000750002022-10-05 3:07PM EDT75.008.308.108.30+0.46+5.87%55,90732.42%
TSN221021P000775002022-10-05 10:34AM EDT77.5011.2010.5010.90+0.10+0.90%51,31545.51%
TSN221021P000800002022-09-29 3:59PM EDT80.0013.1513.2013.500.00-310257.72%
TSN221021P000825002022-09-29 3:44PM EDT82.5015.5015.6015.900.00-29659.57%
TSN221021P000850002022-10-04 9:35AM EDT85.0017.7018.1018.500.00-31,94258.20%
TSN221021P000875002022-09-28 3:26PM EDT87.5018.7020.5020.800.00-3,9001,20863.87%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.1523.0023.500.00-1062.50%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%