Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,75-0,71 (-1,05%)
Al 02:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230120C000300002022-08-30 10:37AM EDT30.0046.8036.7037.800.00-1091.36%
TSN230120C000325002022-08-30 10:59AM EDT32.5044.0534.2035.900.00--092.77%
TSN230120C000350002022-08-30 10:55AM EDT35.0041.5031.7032.400.00-51068.26%
TSN230120C000375002022-08-30 11:23AM EDT37.5039.5029.8030.500.00-5679.30%
TSN230120C000400002022-03-23 2:03PM EDT40.0045.7053.3057.500.00-1126448.41%
TSN230120C000425002021-11-10 7:51AM EDT42.5036.1839.6544.450.00--18263.50%
TSN230120C000450002022-07-05 9:56AM EDT45.0039.7042.4043.000.00-108280.59%
TSN230120C000475002021-11-10 7:51AM EDT47.5031.2534.5539.450.00-11227.54%
TSN230120C000500002022-10-05 10:11AM EDT50.0016.9017.3017.70-7.95-31.99%13946.92%
TSN230120C000525002022-02-03 4:37PM EDT52.5048.0541.1043.450.00-1189299.32%
TSN230120C000550002022-02-07 1:55PM EDT55.0043.0037.0538.650.00-5214260.34%
TSN230120C000575002022-01-21 4:41PM EDT57.5033.1034.9535.950.00-141244.21%
TSN230120C000600002022-10-05 1:18PM EDT60.009.058.709.00-0.25-2.69%209935.71%
TSN230120C000625002022-10-04 1:39PM EDT62.507.606.907.200.00-2617534.09%
TSN230120C000650002022-10-04 1:23PM EDT65.005.785.305.500.00-49432.00%
TSN230120C000675002022-10-05 1:23PM EDT67.504.033.804.10-0.37-8.41%316330.66%
TSN230120C000700002022-10-05 1:20PM EDT70.002.852.652.85-0.55-16.18%1652928.86%
TSN230120C000725002022-10-05 1:25PM EDT72.501.901.751.90-0.20-9.52%934127.54%
TSN230120C000750002022-10-05 11:32AM EDT75.001.151.101.25-0.25-17.86%161,65326.88%
TSN230120C000775002022-10-05 10:55AM EDT77.500.700.700.80-0.20-22.22%2035026.44%
TSN230120C000800002022-10-05 12:17PM EDT80.000.470.450.55-0.08-14.55%21,91826.83%
TSN230120C000825002022-10-05 1:47PM EDT82.500.350.000.40-0.10-22.22%1083227.64%
TSN230120C000850002022-10-04 9:31AM EDT85.000.300.200.300.00-21,58528.52%
TSN230120C000875002022-10-04 10:18AM EDT87.500.250.100.300.00-201,00531.10%
TSN230120C000900002022-10-04 3:15PM EDT90.000.190.050.300.00-71,01733.55%
TSN230120C000925002022-09-23 12:58PM EDT92.500.150.000.250.00-585434.62%
TSN230120C000950002022-10-04 10:41AM EDT95.000.130.100.200.00-31,36935.35%
TSN230120C000975002022-09-16 9:39AM EDT97.500.050.050.200.00-135637.40%
TSN230120C001000002022-10-04 2:24PM EDT100.000.100.000.15-0.05-33.33%351037.60%
TSN230120C001050002022-10-04 2:24PM EDT105.000.100.000.150.00-51,24041.21%
TSN230120C001100002022-09-30 12:09PM EDT110.000.060.000.150.00-549144.63%
TSN230120C001150002022-10-04 10:01AM EDT115.000.100.050.000.00-31,14925.00%
TSN230120C001200002022-08-09 2:15PM EDT120.000.130.000.750.00-250058.89%
TSN230120C001250002022-06-14 10:53AM EDT125.000.500.100.400.00-132058.01%
TSN230120C001300002022-07-29 11:04AM EDT130.000.250.001.300.00-103371.88%
TSN230120C001350002022-04-11 12:50PM EDT135.000.900.650.850.00-2777.03%
TSN230120C001400002022-05-02 1:12PM EDT140.000.600.200.650.00-3572.07%
TSN230120C001450002022-08-12 9:39AM EDT145.000.050.000.750.00-737573.14%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230120P000300002022-09-30 9:37AM EDT30.000.200.050.200.00-264671.48%
TSN230120P000325002022-10-03 10:30AM EDT32.500.200.050.000.00-14452.34%
TSN230120P000350002022-08-31 3:29PM EDT35.000.200.150.350.00-131766.21%
TSN230120P000375002022-06-13 2:42PM EDT37.500.550.300.650.00-3566468.26%
TSN230120P000400002022-10-04 3:40PM EDT40.000.300.200.400.00-335756.06%
TSN230120P000425002022-09-29 2:14PM EDT42.500.400.250.400.00-347651.17%
TSN230120P000450002022-10-03 2:54PM EDT45.000.450.350.500.00-260350.34%
TSN230120P000475002022-09-30 12:35PM EDT47.500.600.450.550.00-1278845.78%
TSN230120P000500002022-10-05 12:54PM EDT50.000.610.550.70+0.02+3.39%14,76642.97%
TSN230120P000525002022-10-05 1:53PM EDT52.500.850.800.95+0.24+39.34%21,27641.09%
TSN230120P000550002022-10-05 11:32AM EDT55.001.151.051.20-0.10-8.00%32,11738.36%
TSN230120P000575002022-10-04 11:08AM EDT57.501.651.401.55+0.35+26.92%135735.96%
TSN230120P000600002022-10-05 9:57AM EDT60.001.951.852.00+0.15+8.33%513,85833.62%
TSN230120P000625002022-10-05 12:46PM EDT62.502.652.502.65+0.20+8.16%226,36431.85%
TSN230120P000650002022-10-04 2:48PM EDT65.003.183.303.500.00-444,14530.27%
TSN230120P000675002022-10-05 12:28PM EDT67.504.604.404.60+0.50+12.20%292428.98%
TSN230120P000700002022-10-04 12:09PM EDT70.005.305.705.900.00-1599927.49%
TSN230120P000725002022-10-03 3:35PM EDT72.507.727.307.600.00-62,44227.21%
TSN230120P000750002022-10-04 10:04AM EDT75.008.209.209.400.00-110,75526.04%
TSN230120P000775002022-09-30 11:28AM EDT77.5011.2511.2011.500.00-721,43725.95%
TSN230120P000800002022-10-04 2:28PM EDT80.0013.0813.4013.800.00-65,49526.93%
TSN230120P000825002022-10-04 10:16AM EDT82.5014.9015.8016.200.00-21,71528.57%
TSN230120P000850002022-09-30 10:27AM EDT85.0018.6018.3018.800.00-11,83033.01%
TSN230120P000875002022-09-01 11:41AM EDT87.5012.8521.0022.400.00-21,50949.18%
TSN230120P000900002022-09-20 1:25PM EDT90.0018.4323.2023.600.00-116934.82%
TSN230120P000925002022-08-05 11:23AM EDT92.509.2017.8018.200.00-14040.00%
TSN230120P000950002022-09-23 11:10AM EDT95.0025.1028.2028.600.00-512839.50%
TSN230120P000975002022-05-24 12:58PM EDT97.5014.4015.1015.900.00-1860.00%
TSN230120P001000002022-09-01 10:53AM EDT100.0025.7233.4034.900.00-12753.81%
TSN230120P001050002022-05-12 3:55PM EDT105.0019.4821.6022.300.00-330.00%
TSN230120P001100002022-06-06 10:52AM EDT110.0023.0024.5025.100.00-1190.00%
TSN230120P001150002022-06-13 10:55AM EDT115.0032.6431.5032.300.00-1110.00%