Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,80+1,84 (+2,19%)
Alla chiusura: 04:00PM EDT
86,00 +0,20 (+0,23%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119C000375002022-01-20 1:31PM EDT37.5054.6053.5556.950.00-2584.91%
TSN240119C000400002022-04-18 12:03PM EDT40.0056.0043.5048.500.00-10555.46%
TSN240119C000425002022-02-14 10:30AM EDT42.5055.2545.3047.850.00--155.31%
TSN240119C000475002022-05-24 3:04PM EDT47.5042.5535.5040.500.00-2142.26%
TSN240119C000500002022-06-15 11:25AM EDT50.0037.4836.7039.000.00-101044.71%
TSN240119C000550002022-06-13 3:17PM EDT55.0032.4032.7034.200.00--639.65%
TSN240119C000600002022-05-25 1:45PM EDT60.0032.4528.7029.700.00-11436.05%
TSN240119C000650002022-06-10 11:10AM EDT65.0025.1024.8026.100.00-6735.43%
TSN240119C000700002022-06-10 1:18PM EDT70.0021.3021.0022.400.00-37233.73%
TSN240119C000725002022-06-24 10:20AM EDT72.5019.8019.6020.50-2.30-10.41%4232.54%
TSN240119C000750002022-06-16 10:52AM EDT75.0016.5017.6019.100.00-121732.59%
TSN240119C000775002022-04-27 1:45PM EDT77.5023.9020.6021.900.00-21543.27%
TSN240119C000800002022-06-23 3:54PM EDT80.0014.4415.2015.600.00-160530.31%
TSN240119C000825002022-06-17 10:02AM EDT82.5013.1613.6014.600.00-12130.81%
TSN240119C000850002022-06-17 9:30AM EDT85.0012.0011.9013.300.00-14830.38%
TSN240119C000875002022-06-08 12:25PM EDT87.5013.4310.9012.000.00-31229.79%
TSN240119C000900002022-06-16 10:45AM EDT90.009.3810.0010.600.00-25728.80%
TSN240119C000925002022-06-14 9:44AM EDT92.509.508.909.500.00-41228.35%
TSN240119C000950002022-06-16 10:45AM EDT95.007.678.108.500.00-148727.97%
TSN240119C000975002022-05-18 2:29PM EDT97.508.736.607.200.00-530526.70%
TSN240119C001000002022-06-17 11:26AM EDT100.006.176.206.800.00-16927.42%
TSN240119C001050002022-06-22 9:33AM EDT105.004.825.105.50-0.08-1.63%3247227.24%
TSN240119C001100002022-06-10 1:08PM EDT110.004.504.004.500.00-11327.29%
TSN240119C001150002022-06-16 9:42AM EDT115.003.402.754.100.00-1428.57%
TSN240119C001200002022-06-16 9:49AM EDT120.002.702.352.900.00-23027.06%
TSN240119C001250002022-06-24 12:32PM EDT125.002.101.802.35-0.20-8.70%516027.09%
TSN240119C001300002022-05-23 2:51PM EDT130.002.631.202.100.00-1227.90%
TSN240119C001350002022-02-16 1:12PM EDT135.003.251.033.800.00--135.54%
TSN240119C001400002022-03-25 1:00PM EDT140.002.252.453.200.00-305535.19%
TSN240119C001450002022-05-23 2:51PM EDT145.001.530.551.350.00-11529.09%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119P000375002022-06-10 12:17PM EDT37.501.190.251.650.00-84951.36%
TSN240119P000400002022-06-13 11:46AM EDT40.001.150.751.650.00-71147.93%
TSN240119P000425002022-03-15 2:57PM EDT42.502.550.951.900.00--1246.53%
TSN240119P000450002022-02-14 1:14AM EDT45.001.350.000.000.00--012.50%
TSN240119P000500002022-05-18 3:13PM EDT50.002.852.052.350.00-210640.25%
TSN240119P000550002022-05-18 3:04PM EDT55.003.502.652.950.00-2437.63%
TSN240119P000600002022-05-25 1:00PM EDT60.003.902.653.600.00-2834.90%
TSN240119P000650002022-05-23 2:51PM EDT65.004.954.004.900.00-1634.12%
TSN240119P000700002022-06-23 12:31PM EDT70.005.504.905.500.00-3930.47%
TSN240119P000725002022-06-23 12:21PM EDT72.506.205.505.900.00-11028.88%
TSN240119P000750002022-06-23 12:14PM EDT75.007.006.306.700.00-21528.29%
TSN240119P000775002022-06-22 12:49PM EDT77.508.056.707.900.00-101328.57%
TSN240119P000800002022-06-10 10:48AM EDT80.009.488.008.600.00-1727.34%
TSN240119P000825002022-06-16 12:40PM EDT82.5011.128.809.500.00-303026.46%
TSN240119P000850002022-06-17 1:05PM EDT85.0012.0510.1010.600.00-22625.89%
TSN240119P000875002022-06-17 12:47PM EDT87.5013.5811.1011.700.00-1525.12%
TSN240119P000900002022-05-19 10:48AM EDT90.0016.0013.9014.900.00-1529.07%
TSN240119P000925002022-04-29 10:52AM EDT92.5011.5613.0013.600.00-1222.30%
TSN240119P000950002022-06-23 10:00AM EDT95.0016.3015.3016.100.00-128024.23%
TSN240119P000975002022-04-20 11:04AM EDT97.5012.3019.2019.900.00-454429.11%
TSN240119P001050002022-04-11 10:03AM EDT105.0019.8720.8021.200.00-3117.54%
TSN240119P001100002022-05-20 12:25PM EDT110.0029.1528.6029.500.00-2229.47%
TSN240119P001200002022-06-21 2:39PM EDT120.0036.8034.0036.000.00-5523.25%
TSN240119P001250002022-05-20 12:26PM EDT125.0042.1041.1043.300.00-2332.85%