TSN - Tyson Foods, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616C000300002023-05-10 1:21PM EDT30.0017.200.000.000.00--00.00%
TSN230616C000325002023-05-08 3:50PM EDT32.5018.600.000.000.00--00.00%
TSN230616C000350002023-05-30 3:26PM EDT35.0017.400.000.000.00-400.00%
TSN230616C000375002023-05-30 3:31PM EDT37.5014.900.000.000.00-1,62000.00%
TSN230616C000400002023-05-31 2:35PM EDT40.0010.800.000.000.00-10140.00%
TSN230616C000425002023-05-30 3:51PM EDT42.509.950.000.000.00-2,28020.00%
TSN230616C000450002023-05-30 3:31PM EDT45.007.500.000.000.00-5,4023790.00%
TSN230616C000460002023-05-25 12:11PM EDT46.005.600.000.000.00--00.00%
TSN230616C000475002023-05-31 10:37AM EDT47.503.900.000.000.00-10680.00%
TSN230616C000480002023-05-25 9:49AM EDT48.003.600.000.000.00--00.00%
TSN230616C000500002023-05-31 2:47PM EDT50.001.600.000.000.00-503,6470.00%
TSN230616C000505002023-05-31 3:32PM EDT50.501.250.000.000.00-3220.00%
TSN230616C000510002023-05-31 9:33AM EDT51.001.670.000.000.00-141.56%
TSN230616C000515002023-05-31 3:59PM EDT51.500.800.000.000.00-14423.13%
TSN230616C000520002023-05-31 3:15PM EDT52.000.600.000.000.00-9253.13%
TSN230616C000525002023-05-31 3:33PM EDT52.500.450.000.000.00-1804,9836.25%
TSN230616C000530002023-05-31 11:00AM EDT53.000.430.000.000.00-3186.25%
TSN230616C000535002023-05-31 2:30PM EDT53.500.250.000.000.00-166.25%
TSN230616C000540002023-05-31 10:34AM EDT54.000.250.000.000.00-2196.25%
TSN230616C000545002023-05-30 10:14AM EDT54.500.200.000.000.00-1176.25%
TSN230616C000550002023-05-31 3:46PM EDT55.000.100.000.000.00-8812,88312.50%
TSN230616C000555002023-05-25 10:10AM EDT55.500.150.000.000.00--112.50%
TSN230616C000575002023-05-31 11:00AM EDT57.500.050.000.000.00-201,57212.50%
TSN230616C000600002023-05-30 12:27PM EDT60.000.050.000.000.00-22,61725.00%
TSN230616C000625002023-05-23 2:44PM EDT62.500.030.000.000.00-383325.00%
TSN230616C000650002023-05-30 12:15PM EDT65.000.050.000.000.00-11,78025.00%
TSN230616C000675002023-05-31 3:58PM EDT67.500.060.000.000.00-14,52325.00%
TSN230616C000700002023-05-24 9:47AM EDT70.000.050.000.000.00-31,68125.00%
TSN230616C000725002023-05-25 1:23PM EDT72.500.100.000.000.00-61,72150.00%
TSN230616C000750002023-05-23 1:03PM EDT75.000.030.000.000.00-21,10350.00%
TSN230616C000775002023-04-14 2:40PM EDT77.500.120.000.100.00-11,87090.23%
TSN230616C000800002023-05-22 3:42PM EDT80.000.040.000.000.00-11,45650.00%
TSN230616C000825002023-04-12 12:55PM EDT82.500.100.000.100.00-1421101.56%
TSN230616C000850002023-05-08 11:19AM EDT85.000.100.000.000.00-152750.00%
TSN230616C000875002023-05-30 2:25PM EDT87.500.060.000.000.00-162350.00%
TSN230616C000900002023-05-22 3:42PM EDT90.000.020.000.000.00-126850.00%
TSN230616C000925002023-02-15 10:46AM EDT92.500.750.000.150.00-2708127.34%
TSN230616C000950002023-04-12 2:45PM EDT95.000.080.000.150.00-232132.03%
TSN230616C000975002023-04-19 11:04AM EDT97.500.040.000.050.00-2794120.31%
TSN230616C001000002023-03-31 10:07AM EDT100.000.100.000.500.00-1200167.97%
TSN230616C001050002022-09-09 3:55PM EDT105.000.500.000.700.00-141187.70%
TSN230616C001100002022-08-29 9:31AM EDT110.000.500.000.000.00-150550.00%
TSN230616C001150002022-09-06 10:39AM EDT115.000.500.000.750.00-489207.81%
TSN230616C001200002022-09-12 9:38AM EDT120.000.050.000.450.00-156199.22%
TSN230616C001250002022-08-09 11:30AM EDT125.000.500.000.750.00-28223.83%
TSN230616C001300002022-08-09 1:31PM EDT130.000.450.000.750.00-119271231.25%
TSN230616C001350002022-08-09 3:53PM EDT135.000.450.000.750.00-303306238.28%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616P000275002023-05-15 3:03PM EDT27.500.030.000.000.00--150.00%
TSN230616P000300002023-05-09 11:03AM EDT30.000.050.000.000.00-7950.00%
TSN230616P000325002023-03-17 11:27AM EDT32.500.070.000.150.00-132105.47%
TSN230616P000350002023-05-25 12:42PM EDT35.000.050.000.000.00-41650.00%
TSN230616P000375002023-05-22 3:42PM EDT37.500.010.000.000.00-170725.00%
TSN230616P000400002023-05-31 2:43PM EDT40.000.050.000.000.00-1053325.00%
TSN230616P000425002023-05-30 11:42AM EDT42.500.080.000.000.00-159325.00%
TSN230616P000450002023-05-31 3:31PM EDT45.000.050.000.000.00-202,29212.50%
TSN230616P000475002023-05-31 2:31PM EDT47.500.250.000.000.00-877,2726.25%
TSN230616P000490002023-05-31 3:37PM EDT49.000.500.000.000.00-5153.13%
TSN230616P000495002023-05-30 2:28PM EDT49.500.400.000.000.00-4133.13%
TSN230616P000500002023-05-31 3:45PM EDT50.000.750.000.000.00-323,3241.56%
TSN230616P000505002023-05-31 3:32PM EDT50.501.000.000.000.00-6180.39%
TSN230616P000515002023-05-31 1:48PM EDT51.501.550.000.000.00-29610.00%
TSN230616P000520002023-05-31 12:26PM EDT52.001.580.000.000.00-4330.00%
TSN230616P000525002023-05-31 1:44PM EDT52.502.150.000.000.00-373,2100.00%
TSN230616P000550002023-05-31 3:43PM EDT55.004.350.000.000.00-202,9260.00%
TSN230616P000575002023-05-30 3:53PM EDT57.505.520.000.000.00-231,4660.00%
TSN230616P000600002023-05-31 3:17PM EDT60.009.280.000.000.00-5,6121,6610.00%
TSN230616P000625002023-05-31 3:17PM EDT62.5011.800.000.000.00-9121230.00%
TSN230616P000650002023-05-31 3:17PM EDT65.0014.300.000.000.00-4,7192490.00%
TSN230616P000675002023-05-31 3:17PM EDT67.5016.800.000.000.00-1,6555690.00%
TSN230616P000700002023-05-31 3:17PM EDT70.0019.300.000.000.00-2,9449680.00%
TSN230616P000725002023-05-31 2:38PM EDT72.5021.700.000.000.00-1480.00%
TSN230616P000750002023-05-31 3:17PM EDT75.0024.300.000.000.00-1421420.00%
TSN230616P000775002023-05-31 3:17PM EDT77.5026.810.000.000.00-3301010.00%
TSN230616P000800002023-04-17 3:01PM EDT80.0018.4029.8030.600.00-1952160.25%
TSN230616P000825002023-05-31 3:17PM EDT82.5031.800.000.000.00-7282250.00%
TSN230616P000850002023-04-20 3:12PM EDT85.0024.1035.0035.800.00-2633184.38%
TSN230616P000875002023-04-20 3:13PM EDT87.5026.6037.5038.300.00-1021191.31%
TSN230616P000900002023-05-31 3:17PM EDT90.0039.300.000.000.00-1111190.00%
TSN230616P000925002022-09-16 10:23AM EDT92.5020.6027.2028.200.00-180.00%
TSN230616P001000002022-07-28 11:06AM EDT100.0017.0021.7022.700.00-35420.00%
TSN230616P001050002023-05-22 10:51AM EDT105.0055.200.000.000.00-100.00%
TSN230616P001200002023-05-22 10:51AM EDT120.0070.200.000.000.00--00.00%