Italia markets closed
Dow Jones
30.247,37 -68,95 (-0,23%) Nasdaq
11.099,00 -77,41 (-0,69%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9884 -0,0102 (-1,02%) BTC-EUR
20.372,83 -61,69 (-0,30%) CMC Crypto 200
456,26 -2,15 (-0,47%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:13PM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230120C00030000 | 2022-08-30 10:37AM EDT | 30.00 | 46.80 | 36.70 | 37.80 | 0.00 | - | 1 | 0 | 91.36% |
| TSN230120C00032500 | 2022-08-30 10:59AM EDT | 32.50 | 44.05 | 34.20 | 35.90 | 0.00 | - | - | 0 | 92.77% |
| TSN230120C00035000 | 2022-08-30 10:55AM EDT | 35.00 | 41.50 | 31.70 | 32.40 | 0.00 | - | 5 | 10 | 68.26% |
| TSN230120C00037500 | 2022-08-30 11:23AM EDT | 37.50 | 39.50 | 29.80 | 30.50 | 0.00 | - | 5 | 6 | 79.30% |
| TSN230120C00040000 | 2022-03-23 2:03PM EDT | 40.00 | 45.70 | 53.30 | 57.50 | 0.00 | - | 11 | 26 | 448.41% |
| TSN230120C00042500 | 2021-11-10 7:51AM EDT | 42.50 | 36.18 | 39.65 | 44.45 | 0.00 | - | - | 18 | 263.50% |
| TSN230120C00045000 | 2022-07-05 9:56AM EDT | 45.00 | 39.70 | 42.40 | 43.00 | 0.00 | - | 10 | 8 | 280.59% |
| TSN230120C00047500 | 2021-11-10 7:51AM EDT | 47.50 | 31.25 | 34.55 | 39.45 | 0.00 | - | 1 | 1 | 227.54% |
| TSN230120C00050000 | 2022-10-05 10:11AM EDT | 50.00 | 16.90 | 17.30 | 17.70 | -7.95 | -31.99% | 1 | 39 | 46.92% |
| TSN230120C00052500 | 2022-02-03 4:37PM EDT | 52.50 | 48.05 | 41.10 | 43.45 | 0.00 | - | 1 | 189 | 299.32% |
| TSN230120C00055000 | 2022-02-07 1:55PM EDT | 55.00 | 43.00 | 37.05 | 38.65 | 0.00 | - | 5 | 214 | 260.34% |
| TSN230120C00057500 | 2022-01-21 4:41PM EDT | 57.50 | 33.10 | 34.95 | 35.95 | 0.00 | - | 1 | 41 | 244.21% |
| TSN230120C00060000 | 2022-10-05 1:18PM EDT | 60.00 | 9.05 | 8.70 | 9.00 | -0.25 | -2.69% | 20 | 99 | 35.71% |
| TSN230120C00062500 | 2022-10-04 1:39PM EDT | 62.50 | 7.60 | 6.90 | 7.20 | 0.00 | - | 26 | 175 | 34.09% |
| TSN230120C00065000 | 2022-10-04 1:23PM EDT | 65.00 | 5.78 | 5.30 | 5.50 | 0.00 | - | 4 | 94 | 32.00% |
| TSN230120C00067500 | 2022-10-05 1:23PM EDT | 67.50 | 4.03 | 3.80 | 4.10 | -0.37 | -8.41% | 3 | 163 | 30.66% |
| TSN230120C00070000 | 2022-10-05 1:20PM EDT | 70.00 | 2.85 | 2.65 | 2.85 | -0.55 | -16.18% | 16 | 529 | 28.86% |
| TSN230120C00072500 | 2022-10-05 1:25PM EDT | 72.50 | 1.90 | 1.75 | 1.90 | -0.20 | -9.52% | 9 | 341 | 27.54% |
| TSN230120C00075000 | 2022-10-05 11:32AM EDT | 75.00 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 16 | 1,653 | 26.88% |
| TSN230120C00077500 | 2022-10-05 10:55AM EDT | 77.50 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 20 | 350 | 26.44% |
| TSN230120C00080000 | 2022-10-05 12:17PM EDT | 80.00 | 0.47 | 0.45 | 0.55 | -0.08 | -14.55% | 2 | 1,918 | 26.83% |
| TSN230120C00082500 | 2022-10-05 1:47PM EDT | 82.50 | 0.35 | 0.00 | 0.40 | -0.10 | -22.22% | 10 | 832 | 27.64% |
| TSN230120C00085000 | 2022-10-04 9:31AM EDT | 85.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 1,585 | 28.52% |
| TSN230120C00087500 | 2022-10-04 10:18AM EDT | 87.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 20 | 1,005 | 31.10% |
| TSN230120C00090000 | 2022-10-04 3:15PM EDT | 90.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 7 | 1,017 | 33.55% |
| TSN230120C00092500 | 2022-09-23 12:58PM EDT | 92.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 854 | 34.62% |
| TSN230120C00095000 | 2022-10-04 10:41AM EDT | 95.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 3 | 1,369 | 35.35% |
| TSN230120C00097500 | 2022-09-16 9:39AM EDT | 97.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 356 | 37.40% |
| TSN230120C00100000 | 2022-10-04 2:24PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 3 | 510 | 37.60% |
| TSN230120C00105000 | 2022-10-04 2:24PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,240 | 41.21% |
| TSN230120C00110000 | 2022-09-30 12:09PM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 491 | 44.63% |
| TSN230120C00115000 | 2022-10-04 10:01AM EDT | 115.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 3 | 1,149 | 25.00% |
| TSN230120C00120000 | 2022-08-09 2:15PM EDT | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 500 | 58.89% |
| TSN230120C00125000 | 2022-06-14 10:53AM EDT | 125.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 320 | 58.01% |
| TSN230120C00130000 | 2022-07-29 11:04AM EDT | 130.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 10 | 33 | 71.88% |
| TSN230120C00135000 | 2022-04-11 12:50PM EDT | 135.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 2 | 7 | 77.03% |
| TSN230120C00140000 | 2022-05-02 1:12PM EDT | 140.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 3 | 5 | 72.07% |
| TSN230120C00145000 | 2022-08-12 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 75 | 73.14% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230120P00030000 | 2022-09-30 9:37AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 646 | 71.48% |
| TSN230120P00032500 | 2022-10-03 10:30AM EDT | 32.50 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 44 | 52.34% |
| TSN230120P00035000 | 2022-08-31 3:29PM EDT | 35.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 317 | 66.21% |
| TSN230120P00037500 | 2022-06-13 2:42PM EDT | 37.50 | 0.55 | 0.30 | 0.65 | 0.00 | - | 35 | 664 | 68.26% |
| TSN230120P00040000 | 2022-10-04 3:40PM EDT | 40.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 3 | 357 | 56.06% |
| TSN230120P00042500 | 2022-09-29 2:14PM EDT | 42.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 476 | 51.17% |
| TSN230120P00045000 | 2022-10-03 2:54PM EDT | 45.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 603 | 50.34% |
| TSN230120P00047500 | 2022-09-30 12:35PM EDT | 47.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 12 | 788 | 45.78% |
| TSN230120P00050000 | 2022-10-05 12:54PM EDT | 50.00 | 0.61 | 0.55 | 0.70 | +0.02 | +3.39% | 1 | 4,766 | 42.97% |
| TSN230120P00052500 | 2022-10-05 1:53PM EDT | 52.50 | 0.85 | 0.80 | 0.95 | +0.24 | +39.34% | 2 | 1,276 | 41.09% |
| TSN230120P00055000 | 2022-10-05 11:32AM EDT | 55.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 3 | 2,117 | 38.36% |
| TSN230120P00057500 | 2022-10-04 11:08AM EDT | 57.50 | 1.65 | 1.40 | 1.55 | +0.35 | +26.92% | 1 | 357 | 35.96% |
| TSN230120P00060000 | 2022-10-05 9:57AM EDT | 60.00 | 1.95 | 1.85 | 2.00 | +0.15 | +8.33% | 51 | 3,858 | 33.62% |
| TSN230120P00062500 | 2022-10-05 12:46PM EDT | 62.50 | 2.65 | 2.50 | 2.65 | +0.20 | +8.16% | 22 | 6,364 | 31.85% |
| TSN230120P00065000 | 2022-10-04 2:48PM EDT | 65.00 | 3.18 | 3.30 | 3.50 | 0.00 | - | 44 | 4,145 | 30.27% |
| TSN230120P00067500 | 2022-10-05 12:28PM EDT | 67.50 | 4.60 | 4.40 | 4.60 | +0.50 | +12.20% | 2 | 924 | 28.98% |
| TSN230120P00070000 | 2022-10-04 12:09PM EDT | 70.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 15 | 999 | 27.49% |
| TSN230120P00072500 | 2022-10-03 3:35PM EDT | 72.50 | 7.72 | 7.30 | 7.60 | 0.00 | - | 6 | 2,442 | 27.21% |
| TSN230120P00075000 | 2022-10-04 10:04AM EDT | 75.00 | 8.20 | 9.20 | 9.40 | 0.00 | - | 1 | 10,755 | 26.04% |
| TSN230120P00077500 | 2022-09-30 11:28AM EDT | 77.50 | 11.25 | 11.20 | 11.50 | 0.00 | - | 72 | 1,437 | 25.95% |
| TSN230120P00080000 | 2022-10-04 2:28PM EDT | 80.00 | 13.08 | 13.40 | 13.80 | 0.00 | - | 6 | 5,495 | 26.93% |
| TSN230120P00082500 | 2022-10-04 10:16AM EDT | 82.50 | 14.90 | 15.80 | 16.20 | 0.00 | - | 2 | 1,715 | 28.57% |
| TSN230120P00085000 | 2022-09-30 10:27AM EDT | 85.00 | 18.60 | 18.30 | 18.80 | 0.00 | - | 1 | 1,830 | 33.01% |
| TSN230120P00087500 | 2022-09-01 11:41AM EDT | 87.50 | 12.85 | 21.00 | 22.40 | 0.00 | - | 2 | 1,509 | 49.18% |
| TSN230120P00090000 | 2022-09-20 1:25PM EDT | 90.00 | 18.43 | 23.20 | 23.60 | 0.00 | - | 1 | 169 | 34.82% |
| TSN230120P00092500 | 2022-08-05 11:23AM EDT | 92.50 | 9.20 | 17.80 | 18.20 | 0.00 | - | 1 | 404 | 0.00% |
| TSN230120P00095000 | 2022-09-23 11:10AM EDT | 95.00 | 25.10 | 28.20 | 28.60 | 0.00 | - | 5 | 128 | 39.50% |
| TSN230120P00097500 | 2022-05-24 12:58PM EDT | 97.50 | 14.40 | 15.10 | 15.90 | 0.00 | - | 1 | 86 | 0.00% |
| TSN230120P00100000 | 2022-09-01 10:53AM EDT | 100.00 | 25.72 | 33.40 | 34.90 | 0.00 | - | 1 | 27 | 53.81% |
| TSN230120P00105000 | 2022-05-12 3:55PM EDT | 105.00 | 19.48 | 21.60 | 22.30 | 0.00 | - | 3 | 3 | 0.00% |
| TSN230120P00110000 | 2022-06-06 10:52AM EDT | 110.00 | 23.00 | 24.50 | 25.10 | 0.00 | - | 1 | 19 | 0.00% |
| TSN230120P00115000 | 2022-06-13 10:55AM EDT | 115.00 | 32.64 | 31.50 | 32.30 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
