TSN - Tyson Foods, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230721C000375002023-05-22 11:28AM EDT37.5012.4013.1013.300.00-1061.87%
TSN230721C000400002023-06-05 2:04PM EDT40.0010.9310.6010.800.00-303151.07%
TSN230721C000425002023-05-19 10:20AM EDT42.508.108.208.400.00-5546.24%
TSN230721C000450002023-06-05 2:44PM EDT45.005.965.806.000.00-18337.21%
TSN230721C000475002023-06-06 12:45PM EDT47.503.703.603.80-1.06-22.27%559130.49%
TSN230721C000500002023-06-06 10:48AM EDT50.001.951.851.95-0.10-4.88%582,02325.29%
TSN230721C000525002023-06-06 12:45PM EDT52.500.770.700.80-0.09-10.47%452,10523.02%
TSN230721C000550002023-06-06 12:53PM EDT55.000.230.200.30-0.08-25.81%192,43923.05%
TSN230721C000575002023-06-06 10:19AM EDT57.500.100.050.15-0.10-50.00%394325.49%
TSN230721C000600002023-06-06 12:34PM EDT60.000.050.000.050.00-72,10425.59%
TSN230721C000625002023-05-31 11:45AM EDT62.500.060.000.050.00-13,37030.47%
TSN230721C000650002023-06-02 11:10AM EDT65.000.090.000.100.00-282439.06%
TSN230721C000675002023-05-30 3:40PM EDT67.500.100.000.100.00-121,73643.65%
TSN230721C000700002023-06-01 2:12PM EDT70.000.050.000.100.00-353447.95%
TSN230721C000725002023-05-08 9:51AM EDT72.500.050.000.100.00-25952.05%
TSN230721C000750002023-04-24 10:16AM EDT75.000.190.000.000.00-15925.00%
TSN230721C000800002023-03-28 12:07PM EDT80.000.100.000.200.00-219263.28%
TSN230721C000850002023-03-30 9:40AM EDT85.000.050.000.500.00-6312780.96%
TSN230721C000900002023-01-26 12:59PM EDT90.000.100.000.500.00-1287.79%
TSN230721C000950002023-01-24 3:43PM EDT95.000.100.000.100.00--174.61%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230721P000300002023-05-08 12:07PM EDT30.000.050.000.050.00-3461.33%
TSN230721P000325002023-05-12 9:39AM EDT32.500.060.000.050.00-110352.73%
TSN230721P000350002023-05-10 2:22PM EDT35.000.070.000.000.00-133425.00%
TSN230721P000375002023-06-05 9:49AM EDT37.500.050.000.100.00-58745.90%
TSN230721P000400002023-06-05 3:22PM EDT40.000.070.050.150.00-511240.43%
TSN230721P000425002023-06-05 3:05PM EDT42.500.100.050.200.00-232633.79%
TSN230721P000450002023-06-06 11:03AM EDT45.000.220.200.25-0.04-15.38%64,01926.22%
TSN230721P000475002023-06-06 12:00PM EDT47.500.540.500.55-0.02-3.57%122,10922.66%
TSN230721P000500002023-06-06 10:20AM EDT50.001.151.151.25-0.15-11.54%74,32519.65%
TSN230721P000525002023-06-06 11:57AM EDT52.502.552.502.65-0.13-4.85%495117.24%
TSN230721P000550002023-06-06 10:08AM EDT55.004.694.604.80+0.09+1.96%522,59917.14%
TSN230721P000575002023-06-06 11:40AM EDT57.506.907.007.20+0.53+8.32%2447712.50%
TSN230721P000600002023-06-02 3:25PM EDT60.008.609.509.700.00-27129012.50%
TSN230721P000625002023-06-02 3:25PM EDT62.5011.4012.0012.200.00-3903012.50%
TSN230721P000650002023-06-06 10:36AM EDT65.0014.3014.5014.700.00-1012.50%
TSN230721P000675002023-04-28 3:30PM EDT67.505.8515.8016.500.00-3220.00%
TSN230721P000700002023-05-09 10:45AM EDT70.0021.1019.5019.700.00-3025.00%
TSN230721P000725002023-05-08 3:20PM EDT72.5022.4722.0022.200.00-1025.00%
TSN230721P000750002023-05-15 1:15PM EDT75.0025.3024.5024.700.00-1025.00%
TSN230721P000800002023-05-15 3:49PM EDT80.0030.7029.5029.700.00-4037.50%
TSN230721P000850002023-05-15 3:49PM EDT85.0035.7034.5034.700.00-4037.50%
TSN230721P000900002022-12-12 2:05PM EDT90.0026.1524.0024.500.00--00.00%