Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721C00045000 | 2022-12-23 10:12AM EST | 45.00 | 17.55 | 20.20 | 20.80 | 0.00 | - | 1 | 1 | 41.21% |
| TSN230721C00047500 | 2022-12-23 10:59AM EST | 47.50 | 15.30 | 17.90 | 18.50 | 0.00 | - | 3 | 3 | 39.26% |
| TSN230721C00050000 | 2023-01-18 10:51AM EST | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230721C00052500 | 2022-12-28 10:20AM EST | 52.50 | 11.80 | 14.30 | 15.00 | 0.00 | - | - | 2 | 43.59% |
| TSN230721C00055000 | 2022-12-20 1:19PM EST | 55.00 | 9.80 | 10.50 | 10.80 | 0.00 | - | - | 1 | 22.95% |
| TSN230721C00060000 | 2023-01-25 11:12AM EST | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230721C00062500 | 2023-02-01 10:44AM EST | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230721C00065000 | 2023-02-01 2:41PM EST | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230721C00067500 | 2023-02-01 10:08AM EST | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN230721C00070000 | 2023-02-01 10:35AM EST | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSN230721C00072500 | 2023-01-26 1:27PM EST | 72.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN230721C00075000 | 2023-01-30 10:25AM EST | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN230721C00080000 | 2023-01-30 1:20PM EST | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSN230721C00085000 | 2023-01-27 9:38AM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| TSN230721C00090000 | 2023-01-26 11:59AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230721C00095000 | 2023-01-24 2:43PM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721P00032500 | 2023-01-26 12:58PM EST | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230721P00035000 | 2022-12-15 12:24PM EST | 35.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 4 | 19 | 56.15% |
| TSN230721P00037500 | 2022-12-30 3:01PM EST | 37.50 | 0.47 | 0.10 | 0.75 | 0.00 | - | 12 | 20 | 51.42% |
| TSN230721P00040000 | 2022-12-13 1:45PM EST | 40.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 3 | 15 | 48.05% |
| TSN230721P00042500 | 2023-01-19 1:36PM EST | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230721P00045000 | 2023-01-30 2:51PM EST | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230721P00047500 | 2023-01-26 12:00PM EST | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN230721P00050000 | 2023-02-01 3:11PM EST | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSN230721P00052500 | 2023-01-20 3:29PM EST | 52.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN230721P00055000 | 2023-02-01 12:14PM EST | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN230721P00057500 | 2023-02-01 12:15PM EST | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN230721P00060000 | 2023-02-01 3:15PM EST | 60.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TSN230721P00062500 | 2023-01-27 2:22PM EST | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSN230721P00065000 | 2023-01-25 9:58AM EST | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.10% |
| TSN230721P00067500 | 2023-01-26 3:31PM EST | 67.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN230721P00070000 | 2023-01-10 10:19AM EST | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN230721P00072500 | 2023-01-10 2:35PM EST | 72.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230721P00075000 | 2023-01-19 10:27AM EST | 75.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN230721P00080000 | 2022-12-14 9:33AM EST | 80.00 | 15.00 | 0.00 | 16.90 | 0.00 | - | - | 5 | 36.33% |
| TSN230721P00085000 | 2022-12-13 11:01AM EST | 85.00 | 19.91 | 19.80 | 20.70 | 0.00 | - | - | 0 | 31.59% |
| TSN230721P00090000 | 2022-12-12 1:05PM EST | 90.00 | 26.15 | 24.00 | 24.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
