Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,20+1,36 (+2,90%)
Alla chiusura: 04:00PM EST
48,24 +0,04 (+0,08%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119C000250002023-10-19 9:44AM EST25.0021.8523.1024.500.00-33128.71%
TSN240119C000275002023-05-17 10:55AM EST27.5021.9022.9023.500.00-12178.52%
TSN240119C000300002023-10-05 8:39AM EST30.0018.8917.1017.800.00-550.00%
TSN240119C000325002023-08-24 2:08PM EST32.5021.8018.3019.800.00-11159.03%
TSN240119C000350002023-11-03 9:50AM EST35.0013.1012.8014.400.00-1164.84%
TSN240119C000375002023-11-09 3:15PM EST37.509.2410.3012.200.00-2358.79%
TSN240119C000400002023-11-29 3:22PM EST40.007.207.909.400.00-112363.06%
TSN240119C000425002023-11-20 10:06AM EST42.506.005.807.100.00-26753.61%
TSN240119C000450002023-12-01 3:50PM EST45.003.983.904.10+0.93+30.49%348031.25%
TSN240119C000475002023-12-01 3:58PM EST47.502.202.152.25+0.75+51.72%332,07926.88%
TSN240119C000500002023-12-01 1:48PM EST50.001.000.951.00+0.45+81.82%1025,49424.46%
TSN240119C000525002023-12-01 3:59PM EST52.500.400.300.45+0.20+100.00%1293,73525.29%
TSN240119C000550002023-12-01 12:59PM EST55.000.130.100.15+0.08+160.00%24,85924.71%
TSN240119C000575002023-12-01 3:50PM EST57.500.100.000.15+0.05+100.00%3101,23730.76%
TSN240119C000600002023-11-29 1:48PM EST60.000.050.000.100.00-62,90933.59%
TSN240119C000625002023-11-15 10:33AM EST62.500.040.000.100.00-289538.57%
TSN240119C000650002023-12-01 3:49PM EST65.000.050.000.100.00-911,92843.16%
TSN240119C000675002023-11-28 10:12AM EST67.500.010.000.050.00-11,04742.77%
TSN240119C000700002023-11-10 3:58PM EST70.000.030.000.050.00-101,38546.48%
TSN240119C000725002023-11-29 3:51PM EST72.500.030.000.050.00-161550.20%
TSN240119C000750002023-11-13 10:37AM EST75.000.030.000.050.00-15,74953.52%
TSN240119C000775002023-11-30 3:15PM EST77.500.030.000.050.00-1555652.34%
TSN240119C000800002023-11-24 9:57AM EST80.000.030.000.050.00-22,57355.47%
TSN240119C000825002023-08-29 9:31AM EST82.500.050.000.050.00-342758.20%
TSN240119C000850002023-10-09 10:20AM EST85.000.040.000.050.00-852760.94%
TSN240119C000875002023-08-09 2:10PM EST87.500.070.000.050.00-1799063.67%
TSN240119C000900002023-10-27 2:20PM EST90.000.040.000.050.00-11,35566.41%
TSN240119C000925002023-06-22 1:18PM EST92.500.050.000.200.00-110581.25%
TSN240119C000950002023-09-15 2:35PM EST95.000.050.000.750.00-10620103.71%
TSN240119C000975002023-09-26 2:23PM EST97.500.020.000.500.00-273699.41%
TSN240119C001000002023-11-30 9:37AM EST100.000.010.000.050.00-11,00475.78%
TSN240119C001050002023-12-01 9:39AM EST105.000.030.000.45-0.03-50.00%1854105.76%
TSN240119C001100002023-02-27 11:23AM EST110.000.140.000.300.00-4819104.30%
TSN240119C001150002022-11-18 2:58PM EST115.000.300.000.750.00-421125.20%
TSN240119C001200002022-12-29 3:01PM EST120.000.120.000.200.00-1104107.03%
TSN240119C001250002023-06-01 9:16AM EST125.000.050.000.100.00-1186102.34%
TSN240119C001300002022-09-21 11:23AM EST130.000.460.101.500.00-12158.59%
TSN240119C001350002023-01-30 10:28AM EST135.000.200.000.200.00-23118.36%
TSN240119C001400002023-08-01 9:36AM EST140.000.070.000.100.00-2059112.50%
TSN240119C001450002023-06-23 2:58PM EST145.000.100.000.100.00-156115.63%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119P000250002023-09-21 12:16PM EST25.000.050.000.200.00-51790.23%
TSN240119P000275002023-09-28 8:30AM EST27.500.150.000.750.00-172100.98%
TSN240119P000300002023-11-21 3:30PM EST30.000.050.000.100.00-333760.74%
TSN240119P000325002023-11-21 3:31PM EST32.500.050.000.100.00-21,08351.56%
TSN240119P000350002023-12-01 10:06AM EST35.000.080.050.15+0.03+60.00%2026751.95%
TSN240119P000375002023-11-20 11:25AM EST37.500.110.000.150.00-144242.58%
TSN240119P000400002023-11-30 10:55AM EST40.000.140.100.150.00-34,46333.50%
TSN240119P000425002023-12-01 12:31PM EST42.500.240.150.25-0.07-22.58%11,17728.13%
TSN240119P000450002023-12-01 3:53PM EST45.000.500.450.55-0.30-37.50%1372,84324.81%
TSN240119P000475002023-12-01 3:53PM EST47.501.151.101.20-0.60-34.29%642,95621.80%
TSN240119P000500002023-12-01 12:46PM EST50.002.482.402.50-1.12-31.11%64,97719.83%
TSN240119P000525002023-12-01 1:06PM EST52.504.404.304.50-0.35-7.37%41,72219.43%
TSN240119P000550002023-12-01 3:04PM EST55.007.006.107.60-1.18-14.43%1,5716,66940.87%
TSN240119P000575002023-12-01 3:04PM EST57.509.508.5010.10-1.01-9.61%46786948.78%
TSN240119P000600002023-12-01 3:05PM EST60.0012.0011.1012.70-0.47-3.77%1,5151,06758.11%
TSN240119P000625002023-12-01 3:05PM EST62.5014.5014.0014.60-0.60-3.97%45024748.15%
TSN240119P000650002023-12-01 3:05PM EST65.0017.0016.2017.40+0.40+2.41%79038863.28%
TSN240119P000675002023-12-01 3:05PM EST67.5019.5018.6020.00-0.80-3.94%47021771.58%
TSN240119P000700002023-12-01 3:05PM EST70.0022.0020.9022.40-1.08-4.68%29010573.88%
TSN240119P000725002023-12-01 3:05PM EST72.5024.5023.7024.80-1.30-5.04%45016375.44%
TSN240119P000750002023-12-01 3:05PM EST75.0027.0025.7027.70-1.00-3.57%16526592.29%
TSN240119P000775002023-12-01 3:05PM EST77.5029.5027.0031.70-1.00-3.28%2909557.03%
TSN240119P000800002023-03-23 1:58PM EST80.0024.1018.7019.600.00-9800.00%
TSN240119P000825002022-11-22 2:28PM EST82.5016.8021.7022.600.00-4320.00%
TSN240119P000850002023-03-01 1:16PM EST85.0025.6124.6027.300.00-4600.00%
TSN240119P000875002022-10-10 12:11PM EST87.5024.1023.5025.800.00-150.00%
TSN240119P000900002023-03-01 3:25PM EST90.0031.1029.9031.700.00-27000.00%
TSN240119P000925002023-05-19 10:04AM EST92.5042.4041.7042.600.00-200.00%
TSN240119P000950002023-07-05 2:30PM EST95.0043.0037.4039.700.00-400.00%
TSN240119P000975002022-11-30 3:33PM EST97.5030.7534.6035.800.00-7900.00%
TSN240119P001050002022-08-24 12:23PM EST105.0026.7034.7037.500.00-2550.00%
TSN240119P001100002022-08-24 11:10AM EST110.0031.0039.8041.300.00-2000.00%
TSN240119P001200002022-06-21 1:39PM EST120.0036.8037.4038.900.00-550.00%
TSN240119P001250002022-08-08 9:49AM EST125.0045.9451.4053.900.00-500.00%