Italia markets open in 51 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,13-0,62 (-0,94%)
Alla chiusura: 04:00PM EST
65,11 -0,02 (-0,03%)
Dopo ore: 07:36PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230421C000325002023-01-03 11:11AM EST32.5031.250.000.000.00-200.00%
TSN230421C000425002022-08-30 9:29AM EST42.5034.7924.9025.600.00--2104.40%
TSN230421C000475002022-12-12 9:35AM EST47.5016.800.000.000.00-10330.00%
TSN230421C000500002023-01-17 11:17AM EST50.0015.700.000.000.00-100.00%
TSN230421C000525002023-01-06 3:24PM EST52.5014.440.000.000.00-100.00%
TSN230421C000550002023-01-23 2:18PM EST55.0011.700.000.000.00-200.00%
TSN230421C000575002023-02-01 3:02PM EST57.508.700.000.000.00-1200.00%
TSN230421C000600002023-02-01 11:17AM EST60.006.300.000.000.00-500.00%
TSN230421C000625002023-02-01 10:52AM EST62.504.600.000.000.00-100.00%
TSN230421C000650002023-02-01 1:14PM EST65.003.100.000.000.00-2400.00%
TSN230421C000675002023-02-01 1:27PM EST67.501.850.000.000.00-3301.56%
TSN230421C000700002023-02-01 3:08PM EST70.001.250.000.000.00-2603.13%
TSN230421C000725002023-02-01 3:30PM EST72.500.650.000.000.00-1406.25%
TSN230421C000750002023-01-31 1:24PM EST75.000.340.000.000.00-106.25%
TSN230421C000775002023-02-01 2:40PM EST77.500.200.000.000.00-106.25%
TSN230421C000800002023-02-01 9:51AM EST80.000.140.000.000.00-20012.50%
TSN230421C000825002022-12-20 3:59PM EST82.500.150.000.200.00-132630.32%
TSN230421C000850002022-12-29 10:59AM EST85.000.100.000.750.00-231245.00%
TSN230421C000875002022-12-02 1:04PM EST87.500.200.000.500.00-255043.70%
TSN230421C000900002022-12-01 3:00PM EST90.000.100.000.750.00-254451.56%
TSN230421C000950002022-10-24 9:46AM EST95.000.150.000.200.00-240443.85%
TSN230421C001000002022-11-18 2:17PM EST100.000.100.000.250.00-1450.39%
TSN230421C001100002022-08-22 8:30AM EST110.000.450.000.000.00-1125.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230421P000350002022-11-30 9:52AM EST35.000.150.000.750.00-1681.35%
TSN230421P000400002022-12-19 3:51PM EST40.000.260.000.200.00-303351.95%
TSN230421P000425002022-12-27 9:54AM EST42.500.400.000.150.00-14349.51%
TSN230421P000450002023-01-12 3:15PM EST45.000.200.000.000.00-3012.50%
TSN230421P000475002023-01-24 3:25PM EST47.500.200.000.000.00-10012.50%
TSN230421P000500002023-01-31 3:54PM EST50.000.250.000.000.00-2012.50%
TSN230421P000525002023-02-01 3:03PM EST52.500.400.000.000.00-41012.50%
TSN230421P000550002023-02-01 3:38PM EST55.000.550.000.000.00-106.25%
TSN230421P000575002023-02-01 3:40PM EST57.500.820.000.000.00-1106.25%
TSN230421P000600002023-02-01 1:56PM EST60.001.590.000.000.00-203.13%
TSN230421P000625002023-02-01 3:07PM EST62.502.000.000.000.00-203.13%
TSN230421P000650002023-02-01 3:07PM EST65.002.970.000.000.00-100.20%
TSN230421P000675002023-02-01 3:38PM EST67.504.100.000.000.00-100.00%
TSN230421P000700002023-01-31 2:34PM EST70.006.100.000.000.00-200.00%
TSN230421P000725002023-01-24 2:44PM EST72.507.700.000.000.00-200.00%
TSN230421P000750002022-12-19 3:52PM EST75.0014.3011.2011.600.00-4442440.55%
TSN230421P000775002023-01-13 10:22AM EST77.5013.200.000.000.00-100.00%
TSN230421P000800002022-12-27 9:31AM EST80.0018.6113.3015.400.00-5134.23%
TSN230421P000825002022-09-26 2:12PM EST82.5014.4015.1015.700.00-240.00%
TSN230421P000850002022-11-14 12:42PM EST85.0019.7020.3020.900.00-48049.29%
TSN230421P000950002022-11-14 2:36PM EST95.0029.4530.3031.200.00-1059.91%