Italia markets open in 6 hours 50 minutes
Dow Jones
29.225,61 -458,13 (-1,54%) Nasdaq
10.737,51 -314,13 (-2,84%) Nikkei 225
26.422,05 0,00 (0,00%) EUR/USD
0,9825 +0,0006 (+0,06%) BTC-EUR
19.912,11 -42,84 (-0,21%) CMC Crypto 200
446,44 +0,46 (+0,10%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00050000 | 2022-08-10 1:40PM EDT | 50.00 | 31.00 | 26.60 | 27.50 | 0.00 | - | - | 1 | 90.93% |
| TSN230616C00060000 | 2022-09-06 12:30PM EDT | 60.00 | 16.60 | 11.30 | 11.80 | 0.00 | - | 1 | 12 | 37.21% |
| TSN230616C00065000 | 2022-09-16 10:11AM EDT | 65.00 | 11.60 | 8.00 | 8.60 | 0.00 | - | 43 | 39 | 34.53% |
| TSN230616C00067500 | 2022-09-14 10:02AM EDT | 67.50 | 6.90 | 6.80 | 7.20 | -3.10 | -31.00% | 2 | 41 | 33.35% |
| TSN230616C00070000 | 2022-09-29 12:36PM EDT | 70.00 | 5.70 | 5.50 | 5.90 | -0.80 | -12.31% | 38 | 192 | 32.07% |
| TSN230616C00072500 | 2022-09-28 2:38PM EDT | 72.50 | 5.40 | 4.50 | 4.90 | 0.00 | - | 100 | 268 | 31.58% |
| TSN230616C00075000 | 2022-09-29 1:47PM EDT | 75.00 | 3.60 | 3.40 | 3.90 | -0.90 | -20.00% | 41 | 773 | 30.51% |
| TSN230616C00077500 | 2022-09-28 2:57PM EDT | 77.50 | 3.50 | 2.70 | 3.10 | 0.00 | - | 1 | 130 | 29.79% |
| TSN230616C00080000 | 2022-09-29 1:03PM EDT | 80.00 | 2.15 | 2.00 | 2.45 | -0.65 | -23.21% | 42 | 243 | 29.24% |
| TSN230616C00082500 | 2022-09-29 11:38AM EDT | 82.50 | 1.75 | 1.55 | 1.85 | -0.35 | -16.67% | 73 | 61 | 28.37% |
| TSN230616C00085000 | 2022-09-28 1:56PM EDT | 85.00 | 1.65 | 1.10 | 1.45 | 0.00 | - | 37 | 418 | 28.11% |
| TSN230616C00087500 | 2022-08-29 11:10AM EDT | 87.50 | 3.50 | 1.15 | 1.35 | 0.00 | - | 96 | 269 | 29.51% |
| TSN230616C00090000 | 2022-09-09 1:14PM EDT | 90.00 | 2.09 | 0.60 | 0.85 | 0.00 | - | 2 | 260 | 27.50% |
| TSN230616C00092500 | 2022-09-07 3:36PM EDT | 92.50 | 1.45 | 0.45 | 0.65 | 0.00 | - | 10 | 705 | 27.32% |
| TSN230616C00095000 | 2022-09-15 3:50PM EDT | 95.00 | 0.90 | 0.35 | 0.55 | 0.00 | - | 6 | 27 | 27.81% |
| TSN230616C00097500 | 2022-08-30 3:59PM EDT | 97.50 | 1.35 | 0.25 | 0.40 | 0.00 | - | 47 | 794 | 27.39% |
| TSN230616C00100000 | 2022-09-22 10:38AM EDT | 100.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 197 | 32.47% |
| TSN230616C00105000 | 2022-09-09 3:55PM EDT | 105.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 41 | 30.62% |
| TSN230616C00110000 | 2022-08-29 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 12.50% |
| TSN230616C00115000 | 2022-09-06 10:39AM EDT | 115.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 89 | 37.70% |
| TSN230616C00120000 | 2022-09-12 9:38AM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 56 | 39.14% |
| TSN230616C00125000 | 2022-08-09 11:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 45.51% |
| TSN230616C00130000 | 2022-08-09 1:31PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 119 | 271 | 47.58% |
| TSN230616C00135000 | 2022-08-09 3:53PM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 303 | 306 | 49.56% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00040000 | 2022-08-10 12:15PM EDT | 40.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 1 | 52.22% |
| TSN230616P00042500 | 2022-08-12 12:01PM EDT | 42.50 | 0.50 | 0.40 | 0.95 | 0.00 | - | 20 | 22 | 42.75% |
| TSN230616P00045000 | 2022-08-03 1:22PM EDT | 45.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 5 | 5 | 37.26% |
| TSN230616P00050000 | 2022-09-26 3:43PM EDT | 50.00 | 1.86 | 1.85 | 2.10 | 0.00 | - | 12 | 1,216 | 40.09% |
| TSN230616P00055000 | 2022-09-29 12:31PM EDT | 55.00 | 2.70 | 2.70 | 2.95 | +0.21 | +8.43% | 2 | 1,861 | 36.43% |
| TSN230616P00060000 | 2022-09-28 3:51PM EDT | 60.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1,140 | 3,358 | 33.94% |
| TSN230616P00062500 | 2022-09-21 11:05AM EDT | 62.50 | 3.20 | 4.70 | 5.00 | 0.00 | - | - | 3 | 32.08% |
| TSN230616P00065000 | 2022-09-29 10:47AM EDT | 65.00 | 5.80 | 5.60 | 6.10 | +1.70 | +41.46% | 413 | 2,050 | 31.58% |
| TSN230616P00067500 | 2022-09-27 12:28PM EDT | 67.50 | 6.20 | 6.60 | 7.20 | 0.00 | - | 5 | 1,231 | 30.47% |
| TSN230616P00070000 | 2022-09-29 1:50PM EDT | 70.00 | 8.20 | 7.80 | 8.40 | +1.00 | +13.89% | 720 | 3,648 | 29.21% |
| TSN230616P00072500 | 2022-09-26 1:32PM EDT | 72.50 | 8.50 | 9.30 | 9.80 | 0.00 | - | 46 | 5,541 | 28.20% |
| TSN230616P00075000 | 2022-09-29 10:58AM EDT | 75.00 | 10.80 | 10.80 | 11.30 | +2.98 | +38.11% | 1 | 663 | 26.98% |
| TSN230616P00077500 | 2022-09-29 11:05AM EDT | 77.50 | 12.50 | 12.50 | 13.10 | +3.20 | +34.41% | 12 | 4,994 | 26.54% |
| TSN230616P00080000 | 2022-09-29 10:47AM EDT | 80.00 | 14.50 | 14.40 | 14.90 | +1.40 | +10.69% | 413 | 22,849 | 25.39% |
| TSN230616P00082500 | 2022-09-28 1:07PM EDT | 82.50 | 15.10 | 16.30 | 16.90 | 0.00 | - | 2 | 4,035 | 24.65% |
| TSN230616P00085000 | 2022-09-28 10:15AM EDT | 85.00 | 17.90 | 18.30 | 19.10 | 0.00 | - | 1 | 1,007 | 24.61% |
| TSN230616P00087500 | 2022-08-15 9:44AM EDT | 87.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSN230616P00090000 | 2022-09-22 2:52PM EDT | 90.00 | 19.50 | 23.00 | 23.60 | 0.00 | - | 1 | 121 | 23.56% |
| TSN230616P00092500 | 2022-09-16 10:23AM EDT | 92.50 | 20.60 | 25.00 | 26.10 | 0.00 | - | 1 | 8 | 25.17% |
| TSN230616P00100000 | 2022-07-28 11:06AM EDT | 100.00 | 17.00 | 21.70 | 22.70 | 0.00 | - | 35 | 42 | 0.00% |
| TSN230616P00105000 | 2022-07-27 10:55AM EDT | 105.00 | 22.60 | 25.40 | 27.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
