Italia markets open in 6 hours 50 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,85-1,74 (-2,54%)
Alla chiusura: 04:00PM EDT
67,37 +0,52 (+0,78%)
Dopo ore: 07:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616C000500002022-08-10 1:40PM EDT50.0031.0026.6027.500.00--190.93%
TSN230616C000600002022-09-06 12:30PM EDT60.0016.6011.3011.800.00-11237.21%
TSN230616C000650002022-09-16 10:11AM EDT65.0011.608.008.600.00-433934.53%
TSN230616C000675002022-09-14 10:02AM EDT67.506.906.807.20-3.10-31.00%24133.35%
TSN230616C000700002022-09-29 12:36PM EDT70.005.705.505.90-0.80-12.31%3819232.07%
TSN230616C000725002022-09-28 2:38PM EDT72.505.404.504.900.00-10026831.58%
TSN230616C000750002022-09-29 1:47PM EDT75.003.603.403.90-0.90-20.00%4177330.51%
TSN230616C000775002022-09-28 2:57PM EDT77.503.502.703.100.00-113029.79%
TSN230616C000800002022-09-29 1:03PM EDT80.002.152.002.45-0.65-23.21%4224329.24%
TSN230616C000825002022-09-29 11:38AM EDT82.501.751.551.85-0.35-16.67%736128.37%
TSN230616C000850002022-09-28 1:56PM EDT85.001.651.101.450.00-3741828.11%
TSN230616C000875002022-08-29 11:10AM EDT87.503.501.151.350.00-9626929.51%
TSN230616C000900002022-09-09 1:14PM EDT90.002.090.600.850.00-226027.50%
TSN230616C000925002022-09-07 3:36PM EDT92.501.450.450.650.00-1070527.32%
TSN230616C000950002022-09-15 3:50PM EDT95.000.900.350.550.00-62727.81%
TSN230616C000975002022-08-30 3:59PM EDT97.501.350.250.400.00-4779427.39%
TSN230616C001000002022-09-22 10:38AM EDT100.000.350.100.700.00-119732.47%
TSN230616C001050002022-09-09 3:55PM EDT105.000.500.050.350.00-14130.62%
TSN230616C001100002022-08-29 9:31AM EDT110.000.500.000.000.00-150512.50%
TSN230616C001150002022-09-06 10:39AM EDT115.000.500.000.500.00-48937.70%
TSN230616C001200002022-09-12 9:38AM EDT120.000.050.000.450.00-15639.14%
TSN230616C001250002022-08-09 11:30AM EDT125.000.500.000.750.00-2845.51%
TSN230616C001300002022-08-09 1:31PM EDT130.000.450.000.750.00-11927147.58%
TSN230616C001350002022-08-09 3:53PM EDT135.000.450.000.750.00-30330649.56%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616P000400002022-08-10 12:15PM EDT40.000.450.002.700.00--152.22%
TSN230616P000425002022-08-12 12:01PM EDT42.500.500.400.950.00-202242.75%
TSN230616P000450002022-08-03 1:22PM EDT45.000.550.700.850.00-5537.26%
TSN230616P000500002022-09-26 3:43PM EDT50.001.861.852.100.00-121,21640.09%
TSN230616P000550002022-09-29 12:31PM EDT55.002.702.702.95+0.21+8.43%21,86136.43%
TSN230616P000600002022-09-28 3:51PM EDT60.003.603.804.300.00-1,1403,35833.94%
TSN230616P000625002022-09-21 11:05AM EDT62.503.204.705.000.00--332.08%
TSN230616P000650002022-09-29 10:47AM EDT65.005.805.606.10+1.70+41.46%4132,05031.58%
TSN230616P000675002022-09-27 12:28PM EDT67.506.206.607.200.00-51,23130.47%
TSN230616P000700002022-09-29 1:50PM EDT70.008.207.808.40+1.00+13.89%7203,64829.21%
TSN230616P000725002022-09-26 1:32PM EDT72.508.509.309.800.00-465,54128.20%
TSN230616P000750002022-09-29 10:58AM EDT75.0010.8010.8011.30+2.98+38.11%166326.98%
TSN230616P000775002022-09-29 11:05AM EDT77.5012.5012.5013.10+3.20+34.41%124,99426.54%
TSN230616P000800002022-09-29 10:47AM EDT80.0014.5014.4014.90+1.40+10.69%41322,84925.39%
TSN230616P000825002022-09-28 1:07PM EDT82.5015.1016.3016.900.00-24,03524.65%
TSN230616P000850002022-09-28 10:15AM EDT85.0017.9018.3019.100.00-11,00724.61%
TSN230616P000875002022-08-15 9:44AM EDT87.5010.230.000.000.00-1280.00%
TSN230616P000900002022-09-22 2:52PM EDT90.0019.5023.0023.600.00-112123.56%
TSN230616P000925002022-09-16 10:23AM EDT92.5020.6025.0026.100.00-1825.17%
TSN230616P001000002022-07-28 11:06AM EDT100.0017.0021.7022.700.00-35420.00%
TSN230616P001050002022-07-27 10:55AM EDT105.0022.6025.4027.400.00--10.00%