Italia markets close in 7 hours 9 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,13-0,62 (-0,94%)
Alla chiusura: 04:00PM EST
65,11 -0,02 (-0,03%)
Dopo ore: 07:36PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230721C000450002022-12-23 10:12AM EST45.0017.5520.2020.800.00-1141.21%
TSN230721C000475002022-12-23 10:59AM EST47.5015.3017.9018.500.00-3339.26%
TSN230721C000500002023-01-18 10:51AM EST50.0016.000.000.000.00--00.00%
TSN230721C000525002022-12-28 10:20AM EST52.5011.8014.3015.000.00--243.59%
TSN230721C000550002022-12-20 1:19PM EST55.009.8010.5010.800.00--122.95%
TSN230721C000600002023-01-25 11:12AM EST60.008.100.000.000.00-100.00%
TSN230721C000625002023-02-01 10:44AM EST62.506.400.000.000.00-100.00%
TSN230721C000650002023-02-01 2:41PM EST65.004.600.000.000.00-200.00%
TSN230721C000675002023-02-01 10:08AM EST67.503.700.000.000.00-101.56%
TSN230721C000700002023-02-01 10:35AM EST70.002.450.000.000.00-1003.13%
TSN230721C000725002023-01-26 1:27PM EST72.501.700.000.000.00-103.13%
TSN230721C000750002023-01-30 10:25AM EST75.001.200.000.000.00-106.25%
TSN230721C000800002023-01-30 1:20PM EST80.000.450.000.000.00-806.25%
TSN230721C000850002023-01-27 9:38AM EST85.000.150.000.000.00-13106.25%
TSN230721C000900002023-01-26 11:59AM EST90.000.100.000.000.00-1012.50%
TSN230721C000950002023-01-24 2:43PM EST95.000.100.000.000.00--012.50%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230721P000325002023-01-26 12:58PM EST32.500.150.000.000.00-1025.00%
TSN230721P000350002022-12-15 12:24PM EST35.000.330.000.400.00-41956.15%
TSN230721P000375002022-12-30 3:01PM EST37.500.470.100.750.00-122051.42%
TSN230721P000400002022-12-13 1:45PM EST40.000.450.050.500.00-31548.05%
TSN230721P000425002023-01-19 1:36PM EST42.500.440.000.000.00-1012.50%
TSN230721P000450002023-01-30 2:51PM EST45.000.600.000.000.00-1012.50%
TSN230721P000475002023-01-26 12:00PM EST47.500.650.000.000.00-2012.50%
TSN230721P000500002023-02-01 3:11PM EST50.000.800.000.000.00-2506.25%
TSN230721P000525002023-01-20 3:29PM EST52.501.160.000.000.00-106.25%
TSN230721P000550002023-02-01 12:14PM EST55.001.550.000.000.00-306.25%
TSN230721P000575002023-02-01 12:15PM EST57.502.050.000.000.00-203.13%
TSN230721P000600002023-02-01 3:15PM EST60.002.440.000.000.00-7303.13%
TSN230721P000625002023-01-27 2:22PM EST62.503.200.000.000.00-501.56%
TSN230721P000650002023-01-25 9:58AM EST65.004.200.000.000.00-31400.10%
TSN230721P000675002023-01-26 3:31PM EST67.505.300.000.000.00-500.00%
TSN230721P000700002023-01-10 10:19AM EST70.007.200.000.000.00-300.00%
TSN230721P000725002023-01-10 2:35PM EST72.508.750.000.000.00-100.00%
TSN230721P000750002023-01-19 10:27AM EST75.0012.400.000.000.00-600.00%
TSN230721P000800002022-12-14 9:33AM EST80.0015.000.0016.900.00--536.33%
TSN230721P000850002022-12-13 11:01AM EST85.0019.9119.8020.700.00--031.59%
TSN230721P000900002022-12-12 1:05PM EST90.0026.1524.0024.500.00--00.00%