TSN - Tyson Foods, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721C00037500 | 2023-05-22 11:28AM EDT | 37.50 | 12.40 | 13.10 | 13.30 | 0.00 | - | 1 | 0 | 61.87% |
| TSN230721C00040000 | 2023-06-05 2:04PM EDT | 40.00 | 10.93 | 10.60 | 10.80 | 0.00 | - | 30 | 31 | 51.07% |
| TSN230721C00042500 | 2023-05-19 10:20AM EDT | 42.50 | 8.10 | 8.20 | 8.40 | 0.00 | - | 5 | 5 | 46.24% |
| TSN230721C00045000 | 2023-06-05 2:44PM EDT | 45.00 | 5.96 | 5.80 | 6.00 | 0.00 | - | 1 | 83 | 37.21% |
| TSN230721C00047500 | 2023-06-06 12:45PM EDT | 47.50 | 3.70 | 3.60 | 3.80 | -1.06 | -22.27% | 5 | 591 | 30.49% |
| TSN230721C00050000 | 2023-06-06 10:48AM EDT | 50.00 | 1.95 | 1.85 | 1.95 | -0.10 | -4.88% | 58 | 2,023 | 25.29% |
| TSN230721C00052500 | 2023-06-06 12:45PM EDT | 52.50 | 0.77 | 0.70 | 0.80 | -0.09 | -10.47% | 45 | 2,105 | 23.02% |
| TSN230721C00055000 | 2023-06-06 12:53PM EDT | 55.00 | 0.23 | 0.20 | 0.30 | -0.08 | -25.81% | 19 | 2,439 | 23.05% |
| TSN230721C00057500 | 2023-06-06 10:19AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 943 | 25.49% |
| TSN230721C00060000 | 2023-06-06 12:34PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,104 | 25.59% |
| TSN230721C00062500 | 2023-05-31 11:45AM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3,370 | 30.47% |
| TSN230721C00065000 | 2023-06-02 11:10AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 824 | 39.06% |
| TSN230721C00067500 | 2023-05-30 3:40PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 1,736 | 43.65% |
| TSN230721C00070000 | 2023-06-01 2:12PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 534 | 47.95% |
| TSN230721C00072500 | 2023-05-08 9:51AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 59 | 52.05% |
| TSN230721C00075000 | 2023-04-24 10:16AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| TSN230721C00080000 | 2023-03-28 12:07PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 192 | 63.28% |
| TSN230721C00085000 | 2023-03-30 9:40AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 63 | 127 | 80.96% |
| TSN230721C00090000 | 2023-01-26 12:59PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 87.79% |
| TSN230721C00095000 | 2023-01-24 3:43PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721P00030000 | 2023-05-08 12:07PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 61.33% |
| TSN230721P00032500 | 2023-05-12 9:39AM EDT | 32.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 52.73% |
| TSN230721P00035000 | 2023-05-10 2:22PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 25.00% |
| TSN230721P00037500 | 2023-06-05 9:49AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 87 | 45.90% |
| TSN230721P00040000 | 2023-06-05 3:22PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 112 | 40.43% |
| TSN230721P00042500 | 2023-06-05 3:05PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 326 | 33.79% |
| TSN230721P00045000 | 2023-06-06 11:03AM EDT | 45.00 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 6 | 4,019 | 26.22% |
| TSN230721P00047500 | 2023-06-06 12:00PM EDT | 47.50 | 0.54 | 0.50 | 0.55 | -0.02 | -3.57% | 12 | 2,109 | 22.66% |
| TSN230721P00050000 | 2023-06-06 10:20AM EDT | 50.00 | 1.15 | 1.15 | 1.25 | -0.15 | -11.54% | 7 | 4,325 | 19.65% |
| TSN230721P00052500 | 2023-06-06 11:57AM EDT | 52.50 | 2.55 | 2.50 | 2.65 | -0.13 | -4.85% | 4 | 951 | 17.24% |
| TSN230721P00055000 | 2023-06-06 10:08AM EDT | 55.00 | 4.69 | 4.60 | 4.80 | +0.09 | +1.96% | 52 | 2,599 | 17.14% |
| TSN230721P00057500 | 2023-06-06 11:40AM EDT | 57.50 | 6.90 | 7.00 | 7.20 | +0.53 | +8.32% | 24 | 477 | 12.50% |
| TSN230721P00060000 | 2023-06-02 3:25PM EDT | 60.00 | 8.60 | 9.50 | 9.70 | 0.00 | - | 271 | 290 | 12.50% |
| TSN230721P00062500 | 2023-06-02 3:25PM EDT | 62.50 | 11.40 | 12.00 | 12.20 | 0.00 | - | 390 | 30 | 12.50% |
| TSN230721P00065000 | 2023-06-06 10:36AM EDT | 65.00 | 14.30 | 14.50 | 14.70 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230721P00067500 | 2023-04-28 3:30PM EDT | 67.50 | 5.85 | 15.80 | 16.50 | 0.00 | - | 3 | 22 | 0.00% |
| TSN230721P00070000 | 2023-05-09 10:45AM EDT | 70.00 | 21.10 | 19.50 | 19.70 | 0.00 | - | 3 | 0 | 25.00% |
| TSN230721P00072500 | 2023-05-08 3:20PM EDT | 72.50 | 22.47 | 22.00 | 22.20 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230721P00075000 | 2023-05-15 1:15PM EDT | 75.00 | 25.30 | 24.50 | 24.70 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230721P00080000 | 2023-05-15 3:49PM EDT | 80.00 | 30.70 | 29.50 | 29.70 | 0.00 | - | 4 | 0 | 37.50% |
| TSN230721P00085000 | 2023-05-15 3:49PM EDT | 85.00 | 35.70 | 34.50 | 34.70 | 0.00 | - | 4 | 0 | 37.50% |
| TSN230721P00090000 | 2022-12-12 2:05PM EDT | 90.00 | 26.15 | 24.00 | 24.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.