TSN - Tyson Foods, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00030000 | 2023-05-10 1:21PM EDT | 30.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00032500 | 2023-05-08 3:50PM EDT | 32.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00035000 | 2023-05-30 3:26PM EDT | 35.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN230616C00037500 | 2023-05-30 3:31PM EDT | 37.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 0.00% |
| TSN230616C00040000 | 2023-05-31 2:35PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TSN230616C00042500 | 2023-05-30 3:51PM EDT | 42.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2,280 | 2 | 0.00% |
| TSN230616C00045000 | 2023-05-30 3:31PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5,402 | 379 | 0.00% |
| TSN230616C00046000 | 2023-05-25 12:11PM EDT | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00047500 | 2023-05-31 10:37AM EDT | 47.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| TSN230616C00048000 | 2023-05-25 9:49AM EDT | 48.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00050000 | 2023-05-31 2:47PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 3,647 | 0.00% |
| TSN230616C00050500 | 2023-05-31 3:32PM EDT | 50.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TSN230616C00051000 | 2023-05-31 9:33AM EDT | 51.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TSN230616C00051500 | 2023-05-31 3:59PM EDT | 51.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 3.13% |
| TSN230616C00052000 | 2023-05-31 3:15PM EDT | 52.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 3.13% |
| TSN230616C00052500 | 2023-05-31 3:33PM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 180 | 4,983 | 6.25% |
| TSN230616C00053000 | 2023-05-31 11:00AM EDT | 53.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| TSN230616C00053500 | 2023-05-31 2:30PM EDT | 53.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TSN230616C00054000 | 2023-05-31 10:34AM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TSN230616C00054500 | 2023-05-30 10:14AM EDT | 54.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TSN230616C00055000 | 2023-05-31 3:46PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 881 | 2,883 | 12.50% |
| TSN230616C00055500 | 2023-05-25 10:10AM EDT | 55.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSN230616C00057500 | 2023-05-31 11:00AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,572 | 12.50% |
| TSN230616C00060000 | 2023-05-30 12:27PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,617 | 25.00% |
| TSN230616C00062500 | 2023-05-23 2:44PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 833 | 25.00% |
| TSN230616C00065000 | 2023-05-30 12:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 25.00% |
| TSN230616C00067500 | 2023-05-31 3:58PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4,523 | 25.00% |
| TSN230616C00070000 | 2023-05-24 9:47AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,681 | 25.00% |
| TSN230616C00072500 | 2023-05-25 1:23PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,721 | 50.00% |
| TSN230616C00075000 | 2023-05-23 1:03PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,103 | 50.00% |
| TSN230616C00077500 | 2023-04-14 2:40PM EDT | 77.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1,870 | 90.23% |
| TSN230616C00080000 | 2023-05-22 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 50.00% |
| TSN230616C00082500 | 2023-04-12 12:55PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 421 | 101.56% |
| TSN230616C00085000 | 2023-05-08 11:19AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 50.00% |
| TSN230616C00087500 | 2023-05-30 2:25PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 50.00% |
| TSN230616C00090000 | 2023-05-22 3:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| TSN230616C00092500 | 2023-02-15 10:46AM EDT | 92.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 708 | 127.34% |
| TSN230616C00095000 | 2023-04-12 2:45PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 132.03% |
| TSN230616C00097500 | 2023-04-19 11:04AM EDT | 97.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 794 | 120.31% |
| TSN230616C00100000 | 2023-03-31 10:07AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 200 | 167.97% |
| TSN230616C00105000 | 2022-09-09 3:55PM EDT | 105.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 187.70% |
| TSN230616C00110000 | 2022-08-29 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| TSN230616C00115000 | 2022-09-06 10:39AM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 89 | 207.81% |
| TSN230616C00120000 | 2022-09-12 9:38AM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 56 | 199.22% |
| TSN230616C00125000 | 2022-08-09 11:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 223.83% |
| TSN230616C00130000 | 2022-08-09 1:31PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 119 | 271 | 231.25% |
| TSN230616C00135000 | 2022-08-09 3:53PM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 303 | 306 | 238.28% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00027500 | 2023-05-15 3:03PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN230616P00030000 | 2023-05-09 11:03AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| TSN230616P00032500 | 2023-03-17 11:27AM EDT | 32.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 105.47% |
| TSN230616P00035000 | 2023-05-25 12:42PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| TSN230616P00037500 | 2023-05-22 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 25.00% |
| TSN230616P00040000 | 2023-05-31 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 533 | 25.00% |
| TSN230616P00042500 | 2023-05-30 11:42AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| TSN230616P00045000 | 2023-05-31 3:31PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,292 | 12.50% |
| TSN230616P00047500 | 2023-05-31 2:31PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 87 | 7,272 | 6.25% |
| TSN230616P00049000 | 2023-05-31 3:37PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| TSN230616P00049500 | 2023-05-30 2:28PM EDT | 49.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TSN230616P00050000 | 2023-05-31 3:45PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 3,324 | 1.56% |
| TSN230616P00050500 | 2023-05-31 3:32PM EDT | 50.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.39% |
| TSN230616P00051500 | 2023-05-31 1:48PM EDT | 51.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 29 | 61 | 0.00% |
| TSN230616P00052000 | 2023-05-31 12:26PM EDT | 52.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| TSN230616P00052500 | 2023-05-31 1:44PM EDT | 52.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 37 | 3,210 | 0.00% |
| TSN230616P00055000 | 2023-05-31 3:43PM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,926 | 0.00% |
| TSN230616P00057500 | 2023-05-30 3:53PM EDT | 57.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 23 | 1,466 | 0.00% |
| TSN230616P00060000 | 2023-05-31 3:17PM EDT | 60.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 5,612 | 1,661 | 0.00% |
| TSN230616P00062500 | 2023-05-31 3:17PM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 912 | 123 | 0.00% |
| TSN230616P00065000 | 2023-05-31 3:17PM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4,719 | 249 | 0.00% |
| TSN230616P00067500 | 2023-05-31 3:17PM EDT | 67.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1,655 | 569 | 0.00% |
| TSN230616P00070000 | 2023-05-31 3:17PM EDT | 70.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2,944 | 968 | 0.00% |
| TSN230616P00072500 | 2023-05-31 2:38PM EDT | 72.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TSN230616P00075000 | 2023-05-31 3:17PM EDT | 75.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 142 | 142 | 0.00% |
| TSN230616P00077500 | 2023-05-31 3:17PM EDT | 77.50 | 26.81 | 0.00 | 0.00 | 0.00 | - | 330 | 101 | 0.00% |
| TSN230616P00080000 | 2023-04-17 3:01PM EDT | 80.00 | 18.40 | 29.80 | 30.60 | 0.00 | - | 19 | 52 | 160.25% |
| TSN230616P00082500 | 2023-05-31 3:17PM EDT | 82.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | 728 | 225 | 0.00% |
| TSN230616P00085000 | 2023-04-20 3:12PM EDT | 85.00 | 24.10 | 35.00 | 35.80 | 0.00 | - | 26 | 33 | 184.38% |
| TSN230616P00087500 | 2023-04-20 3:13PM EDT | 87.50 | 26.60 | 37.50 | 38.30 | 0.00 | - | 10 | 21 | 191.31% |
| TSN230616P00090000 | 2023-05-31 3:17PM EDT | 90.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 111 | 119 | 0.00% |
| TSN230616P00092500 | 2022-09-16 10:23AM EDT | 92.50 | 20.60 | 27.20 | 28.20 | 0.00 | - | 1 | 8 | 0.00% |
| TSN230616P00100000 | 2022-07-28 11:06AM EDT | 100.00 | 17.00 | 21.70 | 22.70 | 0.00 | - | 35 | 42 | 0.00% |
| TSN230616P00105000 | 2023-05-22 10:51AM EDT | 105.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230616P00120000 | 2023-05-22 10:51AM EDT | 120.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.