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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230120C000300002022-06-22 3:08PM EDT30.0054.1755.2056.800.00-1168.26%
TSN230120C000350002022-06-24 3:38PM EDT35.0051.1550.5051.60+0.98+1.95%11061.13%
TSN230120C000375002022-06-16 12:54PM EDT37.5045.4047.9049.400.00-1260.25%
TSN230120C000400002022-03-23 2:03PM EDT40.0045.7053.3057.500.00-1126154.10%
TSN230120C000425002021-11-10 7:51AM EDT42.5036.1839.6544.450.00--1867.24%
TSN230120C000450002022-06-02 12:01PM EDT45.0043.1040.5042.200.00-101852.78%
TSN230120C000475002021-11-10 7:51AM EDT47.5031.2534.5539.450.00-1158.18%
TSN230120C000500002022-06-21 2:44PM EDT50.0035.4935.7037.400.00-13059.17%
TSN230120C000525002022-02-03 4:37PM EDT52.5048.0541.1043.450.00-1189108.91%
TSN230120C000550002022-02-07 1:55PM EDT55.0043.0037.0538.650.00-521490.27%
TSN230120C000575002022-01-21 4:41PM EDT57.5033.1034.9535.950.00-14185.02%
TSN230120C000600002022-06-21 2:42PM EDT60.0025.9026.6028.100.00-19648.65%
TSN230120C000625002022-06-23 2:06PM EDT62.5022.8524.2025.300.00-110142.47%
TSN230120C000650002022-05-18 10:07AM EDT65.0026.2018.9021.100.00-65222.88%
TSN230120C000675002022-06-13 11:59AM EDT67.5019.6020.0020.900.00-42038.84%
TSN230120C000700002022-06-14 1:32PM EDT70.0017.4017.9018.400.00-19335.02%
TSN230120C000725002022-06-13 10:58AM EDT72.5014.4015.8017.000.00-26422737.01%
TSN230120C000750002022-06-10 10:55AM EDT75.0014.0314.0014.700.00-164833.89%
TSN230120C000775002022-06-22 2:58PM EDT77.5011.2012.3012.600.00-115931.54%
TSN230120C000800002022-06-22 2:14PM EDT80.009.5010.5011.000.00-245431.07%
TSN230120C000825002022-06-17 3:37PM EDT82.508.108.909.300.00-217229.72%
TSN230120C000850002022-06-24 9:31AM EDT85.007.107.507.90+0.50+7.58%3469829.11%
TSN230120C000875002022-06-24 9:42AM EDT87.505.806.206.60-0.20-3.33%137328.41%
TSN230120C000900002022-06-24 9:43AM EDT90.004.705.105.50+0.10+2.17%484427.98%
TSN230120C000925002022-06-24 11:41AM EDT92.504.304.204.50+0.58+15.59%770627.44%
TSN230120C000950002022-06-23 1:44PM EDT95.002.913.203.600.00-11,11026.80%
TSN230120C000975002022-06-24 12:19PM EDT97.502.802.553.00+0.25+9.80%113426.93%
TSN230120C001000002022-06-24 12:11PM EDT100.002.202.102.35+0.31+16.40%449426.39%
TSN230120C001050002022-06-22 3:45PM EDT105.001.271.201.600.00-382826.73%
TSN230120C001100002022-06-21 10:09AM EDT110.000.870.701.000.00-449726.47%
TSN230120C001150002022-06-23 1:16PM EDT115.000.490.450.700.00-11,14927.10%
TSN230120C001200002022-06-23 11:02AM EDT120.000.450.300.500.00-4049527.78%
TSN230120C001250002022-06-14 10:53AM EDT125.000.500.150.600.00-132031.49%
TSN230120C001300002022-06-13 10:30AM EDT130.000.400.100.550.00-12333.33%
TSN230120C001350002022-04-11 12:50PM EDT135.000.900.650.850.00-2738.99%
TSN230120C001400002022-05-02 1:12PM EDT140.000.600.200.650.00-3539.01%
TSN230120C001450002022-05-23 9:44AM EDT145.000.400.100.450.00-21038.36%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230120P000300002022-04-26 11:05AM EDT30.000.530.250.600.00-110577.69%
TSN230120P000325002021-11-10 7:51AM EDT32.500.310.001.430.00-604480.08%
TSN230120P000350002022-05-16 9:30AM EDT35.000.700.000.000.00-231725.00%
TSN230120P000375002022-06-13 2:42PM EDT37.500.550.200.750.00-3566463.87%
TSN230120P000400002022-06-03 3:50PM EDT40.000.600.250.550.00-17335457.47%
TSN230120P000425002022-06-03 3:45PM EDT42.500.700.300.850.00-35145857.42%
TSN230120P000450002022-06-03 3:43PM EDT45.000.800.500.750.00-31860254.30%
TSN230120P000475002022-05-31 10:08AM EDT47.500.920.400.700.00-178151.66%
TSN230120P000500002022-06-15 12:42PM EDT50.000.950.450.800.00-34,69749.37%
TSN230120P000525002022-06-22 11:31AM EDT52.500.850.650.850.00-3811,27246.31%
TSN230120P000550002022-06-21 2:38PM EDT55.001.100.650.950.00-31,64343.95%
TSN230120P000575002022-06-10 2:12PM EDT57.501.350.901.100.00-114042.02%
TSN230120P000600002022-06-23 12:52PM EDT60.001.300.951.300.00-32,74740.43%
TSN230120P000625002022-06-23 2:00PM EDT62.501.501.201.350.00-63,16837.33%
TSN230120P000650002022-06-23 2:01PM EDT65.001.801.351.700.00-113,11836.57%
TSN230120P000675002022-06-23 2:52PM EDT67.502.151.751.900.00-61083834.39%
TSN230120P000700002022-06-23 1:38PM EDT70.002.602.052.250.00-287232.97%
TSN230120P000725002022-06-23 1:51PM EDT72.503.102.552.750.00-11,83432.07%
TSN230120P000750002022-06-23 1:39PM EDT75.003.803.003.300.00-17,38931.01%
TSN230120P000775002022-06-23 1:50PM EDT77.504.503.704.000.00-81,13230.21%
TSN230120P000800002022-06-21 11:20AM EDT80.005.554.504.700.00-142,90028.98%
TSN230120P000825002022-06-24 9:48AM EDT82.506.205.405.700.00-21,69528.53%
TSN230120P000850002022-06-24 9:41AM EDT85.007.206.406.70-0.30-4.00%31,86927.57%
TSN230120P000875002022-06-23 1:00PM EDT87.509.007.608.000.00-81,51727.27%
TSN230120P000900002022-06-23 12:01PM EDT90.009.908.909.30-0.30-2.94%1276526.44%
TSN230120P000925002022-06-01 3:29PM EDT92.509.8010.2010.800.00-19542925.86%
TSN230120P000950002022-06-10 1:27PM EDT95.0013.7712.1012.500.00-231625.56%
TSN230120P000975002022-05-24 12:58PM EDT97.5014.4015.1015.900.00-18632.12%
TSN230120P001000002022-04-28 12:47PM EDT100.0011.7313.4013.800.00-20540.00%
TSN230120P001050002022-05-12 3:55PM EDT105.0019.4821.6022.300.00-3334.50%
TSN230120P001100002022-06-06 10:52AM EDT110.0023.0024.1025.400.00-11927.93%
TSN230120P001150002022-06-13 10:55AM EDT115.0032.6429.1030.000.00-11128.06%