TSN - Tyson Foods, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231020C00030000 | 2023-06-02 12:20PM EDT | 30.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231020C00035000 | 2023-05-16 9:50AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN231020C00037500 | 2023-05-11 1:01PM EDT | 37.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN231020C00040000 | 2023-05-30 12:50PM EDT | 40.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSN231020C00042500 | 2023-06-08 2:31PM EDT | 42.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231020C00045000 | 2023-06-08 2:31PM EDT | 45.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231020C00047500 | 2023-06-08 9:48AM EDT | 47.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231020C00050000 | 2023-06-08 11:56AM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSN231020C00052500 | 2023-06-08 3:48PM EDT | 52.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 1.56% |
| TSN231020C00055000 | 2023-06-08 2:38PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSN231020C00057500 | 2023-06-08 3:29PM EDT | 57.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSN231020C00060000 | 2023-06-08 3:56PM EDT | 60.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TSN231020C00062500 | 2023-06-08 1:13PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN231020C00065000 | 2023-06-08 12:31PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN231020C00067500 | 2023-05-26 3:54PM EDT | 67.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSN231020C00070000 | 2023-06-07 10:09AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN231020C00075000 | 2023-06-07 10:27AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSN231020C00080000 | 2023-05-08 2:04PM EDT | 80.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 38.67% |
| TSN231020C00090000 | 2023-05-15 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231020P00025000 | 2023-05-22 10:36AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN231020P00027500 | 2023-05-12 10:17AM EDT | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN231020P00030000 | 2023-05-10 12:28PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSN231020P00032500 | 2023-05-12 11:26AM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSN231020P00035000 | 2023-06-01 1:10PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSN231020P00037500 | 2023-06-08 12:14PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN231020P00040000 | 2023-06-08 9:33AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN231020P00042500 | 2023-06-07 3:41PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN231020P00045000 | 2023-06-08 2:21PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN231020P00047500 | 2023-06-08 12:17PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN231020P00050000 | 2023-06-08 3:34PM EDT | 50.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TSN231020P00052500 | 2023-06-08 3:45PM EDT | 52.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231020P00055000 | 2023-06-08 9:36AM EDT | 55.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231020P00057500 | 2023-06-07 1:55PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231020P00060000 | 2023-06-01 1:18PM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231020P00062500 | 2023-06-02 3:06PM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231020P00065000 | 2023-06-01 9:59AM EDT | 65.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN231020P00067500 | 2023-06-01 3:30PM EDT | 67.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSN231020P00070000 | 2023-06-01 3:30PM EDT | 70.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSN231020P00075000 | 2023-05-19 12:54PM EDT | 75.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.