Italia markets open in 3 hours 44 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,41+0,33 (+0,54%)
Alla chiusura: 04:00PM EST
61,39 -0,02 (-0,03%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616C000425002022-12-28 9:50AM EST42.5020.3023.4023.800.00-41098.34%
TSN230616C000450002022-12-27 2:16PM EST45.0017.7020.7021.400.00-125488.42%
TSN230616C000475002022-12-23 1:45PM EST47.5015.3017.7018.300.00-6674.27%
TSN230616C000500002023-02-06 9:47AM EST50.0011.6912.3012.600.00-21537.53%
TSN230616C000525002023-02-07 11:00AM EST52.509.4010.0010.40-0.50-5.05%38234.52%
TSN230616C000550002023-02-07 12:16PM EST55.007.208.008.30-1.00-12.20%118831.70%
TSN230616C000575002023-02-06 12:47PM EST57.506.006.106.500.00-235430.27%
TSN230616C000600002023-02-07 3:56PM EST60.004.604.504.80+0.10+2.22%6669828.20%
TSN230616C000625002023-02-07 1:58PM EST62.503.003.103.40-0.14-4.46%3843226.71%
TSN230616C000650002023-02-07 1:58PM EST65.002.002.102.30+0.05+2.56%3670225.57%
TSN230616C000675002023-02-07 12:17PM EST67.501.101.301.50-0.15-12.00%43,28224.84%
TSN230616C000700002023-02-07 3:59PM EST70.000.850.800.90+0.05+6.25%321,17323.91%
TSN230616C000725002023-02-07 10:51AM EST72.500.400.450.55-0.05-11.11%41,62723.68%
TSN230616C000750002023-02-07 3:25PM EST75.000.280.250.35+0.03+12.00%181,10423.93%
TSN230616C000775002023-02-07 3:59PM EST77.500.150.100.250.00-61,86624.85%
TSN230616C000800002023-02-06 9:30AM EST80.000.210.050.200.00-11,48326.17%
TSN230616C000825002023-02-06 9:32AM EST82.500.230.000.250.00-241729.83%
TSN230616C000850002023-02-02 10:38AM EST85.000.150.000.200.00-1252630.76%
TSN230616C000875002023-01-20 12:18PM EST87.500.090.000.200.00-162532.91%
TSN230616C000900002022-11-25 11:03AM EST90.000.200.001.650.00-726857.32%
TSN230616C000925002022-12-08 12:33PM EST92.500.100.000.750.00-270848.41%
TSN230616C000950002022-10-19 10:08AM EST95.000.300.100.250.00-12640.43%
TSN230616C000975002022-11-23 10:11AM EST97.500.100.001.050.00-379457.28%
TSN230616C001000002023-02-06 9:32AM EST100.000.160.000.200.00-320042.48%
TSN230616C001050002022-09-09 2:55PM EST105.000.500.000.700.00-14150.44%
TSN230616C001100002022-08-29 8:31AM EST110.000.500.000.000.00-150525.00%
TSN230616C001150002022-09-06 9:39AM EST115.000.500.000.750.00-48957.62%
TSN230616C001200002022-09-12 8:38AM EST120.000.050.000.450.00-15655.71%
TSN230616C001250002022-08-09 10:30AM EST125.000.500.000.750.00-2863.43%
TSN230616C001300002022-08-09 12:31PM EST130.000.450.000.750.00-11927166.11%
TSN230616C001350002022-08-09 2:53PM EST135.000.450.000.750.00-30330668.70%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230616P000325002022-12-28 11:53AM EST32.500.250.000.350.00-43057.03%
TSN230616P000350002023-01-09 12:10PM EST35.000.170.000.450.00-2053.42%
TSN230616P000375002022-12-27 2:45PM EST37.500.350.050.750.00-267053.66%
TSN230616P000400002023-02-06 12:28PM EST40.000.200.100.350.00-12946.39%
TSN230616P000425002023-01-05 11:36AM EST42.500.440.050.650.00-249947.56%
TSN230616P000450002023-02-07 9:30AM EST45.000.400.300.450.00-303237.87%
TSN230616P000475002023-02-07 9:47AM EST47.500.610.500.60+0.04+7.02%125,12335.25%
TSN230616P000500002023-02-07 1:26PM EST50.000.810.700.80+0.01+1.25%191,75532.69%
TSN230616P000525002023-02-07 12:31PM EST52.501.250.951.10+0.05+4.17%530430.49%
TSN230616P000550002023-02-07 3:06PM EST55.001.491.401.55-0.11-6.88%142,24328.74%
TSN230616P000575002023-02-07 11:38AM EST57.502.452.052.20+0.15+6.52%151,83127.30%
TSN230616P000600002023-02-07 1:29PM EST60.003.402.903.10+0.09+2.72%94,49626.17%
TSN230616P000625002023-02-07 10:21AM EST62.505.004.004.20+1.70+51.52%552724.73%
TSN230616P000650002023-02-06 12:04PM EST65.006.005.405.600.00-45,20623.50%
TSN230616P000675002023-02-06 9:34AM EST67.507.757.007.400.00-11,58523.32%
TSN230616P000700002023-02-03 1:58PM EST70.007.109.109.500.00-4504,47424.04%
TSN230616P000725002023-02-03 11:12AM EST72.508.9011.2011.900.00-15,56726.76%
TSN230616P000750002023-01-04 9:30AM EST75.0011.8010.8011.200.00-16560.00%
TSN230616P000775002022-12-22 10:26AM EST77.5017.3012.9013.400.00-14,9910.00%
TSN230616P000800002023-02-07 2:46PM EST80.0018.8918.5019.20+3.66+24.03%34,99233.74%
TSN230616P000825002022-12-22 3:41PM EST82.5021.6017.6018.200.00-7003450.00%
TSN230616P000850002022-11-30 3:29PM EST85.0018.6022.5023.000.00-140330.00%
TSN230616P000875002022-08-15 8:44AM EST87.5010.230.000.000.00-1280.00%
TSN230616P000900002022-11-30 3:28PM EST90.0023.6027.3028.000.00-2401210.00%
TSN230616P000925002022-09-16 9:23AM EST92.5020.6027.2028.200.00-180.00%
TSN230616P001000002022-07-28 10:06AM EST100.0017.0021.7022.700.00-35420.00%
TSN230616P001050002022-07-27 9:55AM EST105.0022.6025.4027.400.00--10.00%