Italia markets open in 3 hours 44 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.578,68 -106,79 (-0,39%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.687,74 +203,47 (+0,95%) CMC Crypto 200
537,62 +11,67 (+2,22%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00042500 | 2022-12-28 9:50AM EST | 42.50 | 20.30 | 23.40 | 23.80 | 0.00 | - | 4 | 10 | 98.34% |
| TSN230616C00045000 | 2022-12-27 2:16PM EST | 45.00 | 17.70 | 20.70 | 21.40 | 0.00 | - | 12 | 54 | 88.42% |
| TSN230616C00047500 | 2022-12-23 1:45PM EST | 47.50 | 15.30 | 17.70 | 18.30 | 0.00 | - | 6 | 6 | 74.27% |
| TSN230616C00050000 | 2023-02-06 9:47AM EST | 50.00 | 11.69 | 12.30 | 12.60 | 0.00 | - | 2 | 15 | 37.53% |
| TSN230616C00052500 | 2023-02-07 11:00AM EST | 52.50 | 9.40 | 10.00 | 10.40 | -0.50 | -5.05% | 3 | 82 | 34.52% |
| TSN230616C00055000 | 2023-02-07 12:16PM EST | 55.00 | 7.20 | 8.00 | 8.30 | -1.00 | -12.20% | 1 | 188 | 31.70% |
| TSN230616C00057500 | 2023-02-06 12:47PM EST | 57.50 | 6.00 | 6.10 | 6.50 | 0.00 | - | 23 | 54 | 30.27% |
| TSN230616C00060000 | 2023-02-07 3:56PM EST | 60.00 | 4.60 | 4.50 | 4.80 | +0.10 | +2.22% | 66 | 698 | 28.20% |
| TSN230616C00062500 | 2023-02-07 1:58PM EST | 62.50 | 3.00 | 3.10 | 3.40 | -0.14 | -4.46% | 38 | 432 | 26.71% |
| TSN230616C00065000 | 2023-02-07 1:58PM EST | 65.00 | 2.00 | 2.10 | 2.30 | +0.05 | +2.56% | 36 | 702 | 25.57% |
| TSN230616C00067500 | 2023-02-07 12:17PM EST | 67.50 | 1.10 | 1.30 | 1.50 | -0.15 | -12.00% | 4 | 3,282 | 24.84% |
| TSN230616C00070000 | 2023-02-07 3:59PM EST | 70.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 32 | 1,173 | 23.91% |
| TSN230616C00072500 | 2023-02-07 10:51AM EST | 72.50 | 0.40 | 0.45 | 0.55 | -0.05 | -11.11% | 4 | 1,627 | 23.68% |
| TSN230616C00075000 | 2023-02-07 3:25PM EST | 75.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 18 | 1,104 | 23.93% |
| TSN230616C00077500 | 2023-02-07 3:59PM EST | 77.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 6 | 1,866 | 24.85% |
| TSN230616C00080000 | 2023-02-06 9:30AM EST | 80.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 1,483 | 26.17% |
| TSN230616C00082500 | 2023-02-06 9:32AM EST | 82.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 417 | 29.83% |
| TSN230616C00085000 | 2023-02-02 10:38AM EST | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 526 | 30.76% |
| TSN230616C00087500 | 2023-01-20 12:18PM EST | 87.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 625 | 32.91% |
| TSN230616C00090000 | 2022-11-25 11:03AM EST | 90.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 7 | 268 | 57.32% |
| TSN230616C00092500 | 2022-12-08 12:33PM EST | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 708 | 48.41% |
| TSN230616C00095000 | 2022-10-19 10:08AM EST | 95.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 26 | 40.43% |
| TSN230616C00097500 | 2022-11-23 10:11AM EST | 97.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 794 | 57.28% |
| TSN230616C00100000 | 2023-02-06 9:32AM EST | 100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 200 | 42.48% |
| TSN230616C00105000 | 2022-09-09 2:55PM EST | 105.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 50.44% |
| TSN230616C00110000 | 2022-08-29 8:31AM EST | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 25.00% |
| TSN230616C00115000 | 2022-09-06 9:39AM EST | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 89 | 57.62% |
| TSN230616C00120000 | 2022-09-12 8:38AM EST | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 56 | 55.71% |
| TSN230616C00125000 | 2022-08-09 10:30AM EST | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 63.43% |
| TSN230616C00130000 | 2022-08-09 12:31PM EST | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 119 | 271 | 66.11% |
| TSN230616C00135000 | 2022-08-09 2:53PM EST | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 303 | 306 | 68.70% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00032500 | 2022-12-28 11:53AM EST | 32.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 30 | 57.03% |
| TSN230616P00035000 | 2023-01-09 12:10PM EST | 35.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 53.42% |
| TSN230616P00037500 | 2022-12-27 2:45PM EST | 37.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 670 | 53.66% |
| TSN230616P00040000 | 2023-02-06 12:28PM EST | 40.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 29 | 46.39% |
| TSN230616P00042500 | 2023-01-05 11:36AM EST | 42.50 | 0.44 | 0.05 | 0.65 | 0.00 | - | 2 | 499 | 47.56% |
| TSN230616P00045000 | 2023-02-07 9:30AM EST | 45.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 30 | 32 | 37.87% |
| TSN230616P00047500 | 2023-02-07 9:47AM EST | 47.50 | 0.61 | 0.50 | 0.60 | +0.04 | +7.02% | 12 | 5,123 | 35.25% |
| TSN230616P00050000 | 2023-02-07 1:26PM EST | 50.00 | 0.81 | 0.70 | 0.80 | +0.01 | +1.25% | 19 | 1,755 | 32.69% |
| TSN230616P00052500 | 2023-02-07 12:31PM EST | 52.50 | 1.25 | 0.95 | 1.10 | +0.05 | +4.17% | 5 | 304 | 30.49% |
| TSN230616P00055000 | 2023-02-07 3:06PM EST | 55.00 | 1.49 | 1.40 | 1.55 | -0.11 | -6.88% | 14 | 2,243 | 28.74% |
| TSN230616P00057500 | 2023-02-07 11:38AM EST | 57.50 | 2.45 | 2.05 | 2.20 | +0.15 | +6.52% | 15 | 1,831 | 27.30% |
| TSN230616P00060000 | 2023-02-07 1:29PM EST | 60.00 | 3.40 | 2.90 | 3.10 | +0.09 | +2.72% | 9 | 4,496 | 26.17% |
| TSN230616P00062500 | 2023-02-07 10:21AM EST | 62.50 | 5.00 | 4.00 | 4.20 | +1.70 | +51.52% | 5 | 527 | 24.73% |
| TSN230616P00065000 | 2023-02-06 12:04PM EST | 65.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 4 | 5,206 | 23.50% |
| TSN230616P00067500 | 2023-02-06 9:34AM EST | 67.50 | 7.75 | 7.00 | 7.40 | 0.00 | - | 1 | 1,585 | 23.32% |
| TSN230616P00070000 | 2023-02-03 1:58PM EST | 70.00 | 7.10 | 9.10 | 9.50 | 0.00 | - | 450 | 4,474 | 24.04% |
| TSN230616P00072500 | 2023-02-03 11:12AM EST | 72.50 | 8.90 | 11.20 | 11.90 | 0.00 | - | 1 | 5,567 | 26.76% |
| TSN230616P00075000 | 2023-01-04 9:30AM EST | 75.00 | 11.80 | 10.80 | 11.20 | 0.00 | - | 1 | 656 | 0.00% |
| TSN230616P00077500 | 2022-12-22 10:26AM EST | 77.50 | 17.30 | 12.90 | 13.40 | 0.00 | - | 1 | 4,991 | 0.00% |
| TSN230616P00080000 | 2023-02-07 2:46PM EST | 80.00 | 18.89 | 18.50 | 19.20 | +3.66 | +24.03% | 3 | 4,992 | 33.74% |
| TSN230616P00082500 | 2022-12-22 3:41PM EST | 82.50 | 21.60 | 17.60 | 18.20 | 0.00 | - | 700 | 345 | 0.00% |
| TSN230616P00085000 | 2022-11-30 3:29PM EST | 85.00 | 18.60 | 22.50 | 23.00 | 0.00 | - | 140 | 33 | 0.00% |
| TSN230616P00087500 | 2022-08-15 8:44AM EST | 87.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSN230616P00090000 | 2022-11-30 3:28PM EST | 90.00 | 23.60 | 27.30 | 28.00 | 0.00 | - | 240 | 121 | 0.00% |
| TSN230616P00092500 | 2022-09-16 9:23AM EST | 92.50 | 20.60 | 27.20 | 28.20 | 0.00 | - | 1 | 8 | 0.00% |
| TSN230616P00100000 | 2022-07-28 10:06AM EST | 100.00 | 17.00 | 21.70 | 22.70 | 0.00 | - | 35 | 42 | 0.00% |
| TSN230616P00105000 | 2022-07-27 9:55AM EST | 105.00 | 22.60 | 25.40 | 27.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
