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'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230120C00030000 | 2022-06-22 3:08PM EDT | 30.00 | 54.17 | 55.20 | 56.80 | 0.00 | - | 1 | 1 | 68.26% |
| TSN230120C00035000 | 2022-06-24 3:38PM EDT | 35.00 | 51.15 | 50.50 | 51.60 | +0.98 | +1.95% | 1 | 10 | 61.13% |
| TSN230120C00037500 | 2022-06-16 12:54PM EDT | 37.50 | 45.40 | 47.90 | 49.40 | 0.00 | - | 1 | 2 | 60.25% |
| TSN230120C00040000 | 2022-03-23 2:03PM EDT | 40.00 | 45.70 | 53.30 | 57.50 | 0.00 | - | 11 | 26 | 154.10% |
| TSN230120C00042500 | 2021-11-10 7:51AM EDT | 42.50 | 36.18 | 39.65 | 44.45 | 0.00 | - | - | 18 | 67.24% |
| TSN230120C00045000 | 2022-06-02 12:01PM EDT | 45.00 | 43.10 | 40.50 | 42.20 | 0.00 | - | 10 | 18 | 52.78% |
| TSN230120C00047500 | 2021-11-10 7:51AM EDT | 47.50 | 31.25 | 34.55 | 39.45 | 0.00 | - | 1 | 1 | 58.18% |
| TSN230120C00050000 | 2022-06-21 2:44PM EDT | 50.00 | 35.49 | 35.70 | 37.40 | 0.00 | - | 1 | 30 | 59.17% |
| TSN230120C00052500 | 2022-02-03 4:37PM EDT | 52.50 | 48.05 | 41.10 | 43.45 | 0.00 | - | 1 | 189 | 108.91% |
| TSN230120C00055000 | 2022-02-07 1:55PM EDT | 55.00 | 43.00 | 37.05 | 38.65 | 0.00 | - | 5 | 214 | 90.27% |
| TSN230120C00057500 | 2022-01-21 4:41PM EDT | 57.50 | 33.10 | 34.95 | 35.95 | 0.00 | - | 1 | 41 | 85.02% |
| TSN230120C00060000 | 2022-06-21 2:42PM EDT | 60.00 | 25.90 | 26.60 | 28.10 | 0.00 | - | 1 | 96 | 48.65% |
| TSN230120C00062500 | 2022-06-23 2:06PM EDT | 62.50 | 22.85 | 24.20 | 25.30 | 0.00 | - | 1 | 101 | 42.47% |
| TSN230120C00065000 | 2022-05-18 10:07AM EDT | 65.00 | 26.20 | 18.90 | 21.10 | 0.00 | - | 6 | 52 | 22.88% |
| TSN230120C00067500 | 2022-06-13 11:59AM EDT | 67.50 | 19.60 | 20.00 | 20.90 | 0.00 | - | 4 | 20 | 38.84% |
| TSN230120C00070000 | 2022-06-14 1:32PM EDT | 70.00 | 17.40 | 17.90 | 18.40 | 0.00 | - | 1 | 93 | 35.02% |
| TSN230120C00072500 | 2022-06-13 10:58AM EDT | 72.50 | 14.40 | 15.80 | 17.00 | 0.00 | - | 264 | 227 | 37.01% |
| TSN230120C00075000 | 2022-06-10 10:55AM EDT | 75.00 | 14.03 | 14.00 | 14.70 | 0.00 | - | 1 | 648 | 33.89% |
| TSN230120C00077500 | 2022-06-22 2:58PM EDT | 77.50 | 11.20 | 12.30 | 12.60 | 0.00 | - | 1 | 159 | 31.54% |
| TSN230120C00080000 | 2022-06-22 2:14PM EDT | 80.00 | 9.50 | 10.50 | 11.00 | 0.00 | - | 2 | 454 | 31.07% |
| TSN230120C00082500 | 2022-06-17 3:37PM EDT | 82.50 | 8.10 | 8.90 | 9.30 | 0.00 | - | 2 | 172 | 29.72% |
| TSN230120C00085000 | 2022-06-24 9:31AM EDT | 85.00 | 7.10 | 7.50 | 7.90 | +0.50 | +7.58% | 34 | 698 | 29.11% |
| TSN230120C00087500 | 2022-06-24 9:42AM EDT | 87.50 | 5.80 | 6.20 | 6.60 | -0.20 | -3.33% | 1 | 373 | 28.41% |
| TSN230120C00090000 | 2022-06-24 9:43AM EDT | 90.00 | 4.70 | 5.10 | 5.50 | +0.10 | +2.17% | 4 | 844 | 27.98% |
| TSN230120C00092500 | 2022-06-24 11:41AM EDT | 92.50 | 4.30 | 4.20 | 4.50 | +0.58 | +15.59% | 7 | 706 | 27.44% |
| TSN230120C00095000 | 2022-06-23 1:44PM EDT | 95.00 | 2.91 | 3.20 | 3.60 | 0.00 | - | 1 | 1,110 | 26.80% |
| TSN230120C00097500 | 2022-06-24 12:19PM EDT | 97.50 | 2.80 | 2.55 | 3.00 | +0.25 | +9.80% | 1 | 134 | 26.93% |
| TSN230120C00100000 | 2022-06-24 12:11PM EDT | 100.00 | 2.20 | 2.10 | 2.35 | +0.31 | +16.40% | 4 | 494 | 26.39% |
| TSN230120C00105000 | 2022-06-22 3:45PM EDT | 105.00 | 1.27 | 1.20 | 1.60 | 0.00 | - | 3 | 828 | 26.73% |
| TSN230120C00110000 | 2022-06-21 10:09AM EDT | 110.00 | 0.87 | 0.70 | 1.00 | 0.00 | - | 4 | 497 | 26.47% |
| TSN230120C00115000 | 2022-06-23 1:16PM EDT | 115.00 | 0.49 | 0.45 | 0.70 | 0.00 | - | 1 | 1,149 | 27.10% |
| TSN230120C00120000 | 2022-06-23 11:02AM EDT | 120.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 40 | 495 | 27.78% |
| TSN230120C00125000 | 2022-06-14 10:53AM EDT | 125.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 320 | 31.49% |
| TSN230120C00130000 | 2022-06-13 10:30AM EDT | 130.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 1 | 23 | 33.33% |
| TSN230120C00135000 | 2022-04-11 12:50PM EDT | 135.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 2 | 7 | 38.99% |
| TSN230120C00140000 | 2022-05-02 1:12PM EDT | 140.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 3 | 5 | 39.01% |
| TSN230120C00145000 | 2022-05-23 9:44AM EDT | 145.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 2 | 10 | 38.36% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230120P00030000 | 2022-04-26 11:05AM EDT | 30.00 | 0.53 | 0.25 | 0.60 | 0.00 | - | 1 | 105 | 77.69% |
| TSN230120P00032500 | 2021-11-10 7:51AM EDT | 32.50 | 0.31 | 0.00 | 1.43 | 0.00 | - | 60 | 44 | 80.08% |
| TSN230120P00035000 | 2022-05-16 9:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| TSN230120P00037500 | 2022-06-13 2:42PM EDT | 37.50 | 0.55 | 0.20 | 0.75 | 0.00 | - | 35 | 664 | 63.87% |
| TSN230120P00040000 | 2022-06-03 3:50PM EDT | 40.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 173 | 354 | 57.47% |
| TSN230120P00042500 | 2022-06-03 3:45PM EDT | 42.50 | 0.70 | 0.30 | 0.85 | 0.00 | - | 351 | 458 | 57.42% |
| TSN230120P00045000 | 2022-06-03 3:43PM EDT | 45.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 318 | 602 | 54.30% |
| TSN230120P00047500 | 2022-05-31 10:08AM EDT | 47.50 | 0.92 | 0.40 | 0.70 | 0.00 | - | 1 | 781 | 51.66% |
| TSN230120P00050000 | 2022-06-15 12:42PM EDT | 50.00 | 0.95 | 0.45 | 0.80 | 0.00 | - | 3 | 4,697 | 49.37% |
| TSN230120P00052500 | 2022-06-22 11:31AM EDT | 52.50 | 0.85 | 0.65 | 0.85 | 0.00 | - | 381 | 1,272 | 46.31% |
| TSN230120P00055000 | 2022-06-21 2:38PM EDT | 55.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | 3 | 1,643 | 43.95% |
| TSN230120P00057500 | 2022-06-10 2:12PM EDT | 57.50 | 1.35 | 0.90 | 1.10 | 0.00 | - | 1 | 140 | 42.02% |
| TSN230120P00060000 | 2022-06-23 12:52PM EDT | 60.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 3 | 2,747 | 40.43% |
| TSN230120P00062500 | 2022-06-23 2:00PM EDT | 62.50 | 1.50 | 1.20 | 1.35 | 0.00 | - | 6 | 3,168 | 37.33% |
| TSN230120P00065000 | 2022-06-23 2:01PM EDT | 65.00 | 1.80 | 1.35 | 1.70 | 0.00 | - | 11 | 3,118 | 36.57% |
| TSN230120P00067500 | 2022-06-23 2:52PM EDT | 67.50 | 2.15 | 1.75 | 1.90 | 0.00 | - | 610 | 838 | 34.39% |
| TSN230120P00070000 | 2022-06-23 1:38PM EDT | 70.00 | 2.60 | 2.05 | 2.25 | 0.00 | - | 2 | 872 | 32.97% |
| TSN230120P00072500 | 2022-06-23 1:51PM EDT | 72.50 | 3.10 | 2.55 | 2.75 | 0.00 | - | 1 | 1,834 | 32.07% |
| TSN230120P00075000 | 2022-06-23 1:39PM EDT | 75.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 1 | 7,389 | 31.01% |
| TSN230120P00077500 | 2022-06-23 1:50PM EDT | 77.50 | 4.50 | 3.70 | 4.00 | 0.00 | - | 8 | 1,132 | 30.21% |
| TSN230120P00080000 | 2022-06-21 11:20AM EDT | 80.00 | 5.55 | 4.50 | 4.70 | 0.00 | - | 14 | 2,900 | 28.98% |
| TSN230120P00082500 | 2022-06-24 9:48AM EDT | 82.50 | 6.20 | 5.40 | 5.70 | 0.00 | - | 2 | 1,695 | 28.53% |
| TSN230120P00085000 | 2022-06-24 9:41AM EDT | 85.00 | 7.20 | 6.40 | 6.70 | -0.30 | -4.00% | 3 | 1,869 | 27.57% |
| TSN230120P00087500 | 2022-06-23 1:00PM EDT | 87.50 | 9.00 | 7.60 | 8.00 | 0.00 | - | 8 | 1,517 | 27.27% |
| TSN230120P00090000 | 2022-06-23 12:01PM EDT | 90.00 | 9.90 | 8.90 | 9.30 | -0.30 | -2.94% | 12 | 765 | 26.44% |
| TSN230120P00092500 | 2022-06-01 3:29PM EDT | 92.50 | 9.80 | 10.20 | 10.80 | 0.00 | - | 195 | 429 | 25.86% |
| TSN230120P00095000 | 2022-06-10 1:27PM EDT | 95.00 | 13.77 | 12.10 | 12.50 | 0.00 | - | 2 | 316 | 25.56% |
| TSN230120P00097500 | 2022-05-24 12:58PM EDT | 97.50 | 14.40 | 15.10 | 15.90 | 0.00 | - | 1 | 86 | 32.12% |
| TSN230120P00100000 | 2022-04-28 12:47PM EDT | 100.00 | 11.73 | 13.40 | 13.80 | 0.00 | - | 20 | 54 | 0.00% |
| TSN230120P00105000 | 2022-05-12 3:55PM EDT | 105.00 | 19.48 | 21.60 | 22.30 | 0.00 | - | 3 | 3 | 34.50% |
| TSN230120P00110000 | 2022-06-06 10:52AM EDT | 110.00 | 23.00 | 24.10 | 25.40 | 0.00 | - | 1 | 19 | 27.93% |
| TSN230120P00115000 | 2022-06-13 10:55AM EDT | 115.00 | 32.64 | 29.10 | 30.00 | 0.00 | - | 1 | 11 | 28.06% |
© 2022 Yahoo. Tutti i diritti riservati.
