Italia markets open in 51 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.402,05 +55,17 (+0,20%) EUR/USD
1,1016 +0,0022 (+0,20%) BTC-EUR
21.625,34 +530,84 (+2,52%) CMC Crypto 200
543,13 +300,45 (+123,81%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230421C00032500 | 2023-01-03 11:11AM EST | 32.50 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230421C00042500 | 2022-08-30 9:29AM EST | 42.50 | 34.79 | 24.90 | 25.60 | 0.00 | - | - | 2 | 104.40% |
| TSN230421C00047500 | 2022-12-12 9:35AM EST | 47.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| TSN230421C00050000 | 2023-01-17 11:17AM EST | 50.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230421C00052500 | 2023-01-06 3:24PM EST | 52.50 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230421C00055000 | 2023-01-23 2:18PM EST | 55.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230421C00057500 | 2023-02-01 3:02PM EST | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSN230421C00060000 | 2023-02-01 11:17AM EST | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN230421C00062500 | 2023-02-01 10:52AM EST | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230421C00065000 | 2023-02-01 1:14PM EST | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSN230421C00067500 | 2023-02-01 1:27PM EST | 67.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| TSN230421C00070000 | 2023-02-01 3:08PM EST | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSN230421C00072500 | 2023-02-01 3:30PM EST | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSN230421C00075000 | 2023-01-31 1:24PM EST | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN230421C00077500 | 2023-02-01 2:40PM EST | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN230421C00080000 | 2023-02-01 9:51AM EST | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSN230421C00082500 | 2022-12-20 3:59PM EST | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 326 | 30.32% |
| TSN230421C00085000 | 2022-12-29 10:59AM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 312 | 45.00% |
| TSN230421C00087500 | 2022-12-02 1:04PM EST | 87.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 25 | 50 | 43.70% |
| TSN230421C00090000 | 2022-12-01 3:00PM EST | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 544 | 51.56% |
| TSN230421C00095000 | 2022-10-24 9:46AM EST | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 404 | 43.85% |
| TSN230421C00100000 | 2022-11-18 2:17PM EST | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 50.39% |
| TSN230421C00110000 | 2022-08-22 8:30AM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230421P00035000 | 2022-11-30 9:52AM EST | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 81.35% |
| TSN230421P00040000 | 2022-12-19 3:51PM EST | 40.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 30 | 33 | 51.95% |
| TSN230421P00042500 | 2022-12-27 9:54AM EST | 42.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 49.51% |
| TSN230421P00045000 | 2023-01-12 3:15PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN230421P00047500 | 2023-01-24 3:25PM EST | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN230421P00050000 | 2023-01-31 3:54PM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN230421P00052500 | 2023-02-01 3:03PM EST | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSN230421P00055000 | 2023-02-01 3:38PM EST | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN230421P00057500 | 2023-02-01 3:40PM EST | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSN230421P00060000 | 2023-02-01 1:56PM EST | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN230421P00062500 | 2023-02-01 3:07PM EST | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN230421P00065000 | 2023-02-01 3:07PM EST | 65.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSN230421P00067500 | 2023-02-01 3:38PM EST | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230421P00070000 | 2023-01-31 2:34PM EST | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230421P00072500 | 2023-01-24 2:44PM EST | 72.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230421P00075000 | 2022-12-19 3:52PM EST | 75.00 | 14.30 | 11.20 | 11.60 | 0.00 | - | 44 | 424 | 40.55% |
| TSN230421P00077500 | 2023-01-13 10:22AM EST | 77.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230421P00080000 | 2022-12-27 9:31AM EST | 80.00 | 18.61 | 13.30 | 15.40 | 0.00 | - | 5 | 1 | 34.23% |
| TSN230421P00082500 | 2022-09-26 2:12PM EST | 82.50 | 14.40 | 15.10 | 15.70 | 0.00 | - | 2 | 4 | 0.00% |
| TSN230421P00085000 | 2022-11-14 12:42PM EST | 85.00 | 19.70 | 20.30 | 20.90 | 0.00 | - | 48 | 0 | 49.29% |
| TSN230421P00095000 | 2022-11-14 2:36PM EST | 95.00 | 29.45 | 30.30 | 31.20 | 0.00 | - | 1 | 0 | 59.91% |
© 2023 Yahoo. Tutti i diritti riservati.
