Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.616,93 -28,02 (-0,08%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00025000 | 2023-10-19 9:44AM EST | 25.00 | 21.85 | 23.10 | 24.50 | 0.00 | - | 3 | 3 | 128.71% |
| TSN240119C00027500 | 2023-05-17 10:55AM EST | 27.50 | 21.90 | 22.90 | 23.50 | 0.00 | - | 1 | 2 | 178.52% |
| TSN240119C00030000 | 2023-10-05 8:39AM EST | 30.00 | 18.89 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119C00032500 | 2023-08-24 2:08PM EST | 32.50 | 21.80 | 18.30 | 19.80 | 0.00 | - | 1 | 1 | 159.03% |
| TSN240119C00035000 | 2023-11-03 9:50AM EST | 35.00 | 13.10 | 12.80 | 14.40 | 0.00 | - | 1 | 1 | 64.84% |
| TSN240119C00037500 | 2023-11-09 3:15PM EST | 37.50 | 9.24 | 10.30 | 12.20 | 0.00 | - | 2 | 3 | 58.79% |
| TSN240119C00040000 | 2023-11-29 3:22PM EST | 40.00 | 7.20 | 7.90 | 9.40 | 0.00 | - | 1 | 123 | 63.06% |
| TSN240119C00042500 | 2023-11-20 10:06AM EST | 42.50 | 6.00 | 5.80 | 7.10 | 0.00 | - | 2 | 67 | 53.61% |
| TSN240119C00045000 | 2023-12-01 3:50PM EST | 45.00 | 3.98 | 3.90 | 4.10 | +0.93 | +30.49% | 3 | 480 | 31.25% |
| TSN240119C00047500 | 2023-12-01 3:58PM EST | 47.50 | 2.20 | 2.15 | 2.25 | +0.75 | +51.72% | 33 | 2,079 | 26.88% |
| TSN240119C00050000 | 2023-12-01 1:48PM EST | 50.00 | 1.00 | 0.95 | 1.00 | +0.45 | +81.82% | 102 | 5,494 | 24.46% |
| TSN240119C00052500 | 2023-12-01 3:59PM EST | 52.50 | 0.40 | 0.30 | 0.45 | +0.20 | +100.00% | 129 | 3,735 | 25.29% |
| TSN240119C00055000 | 2023-12-01 12:59PM EST | 55.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 2 | 4,859 | 24.71% |
| TSN240119C00057500 | 2023-12-01 3:50PM EST | 57.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 310 | 1,237 | 30.76% |
| TSN240119C00060000 | 2023-11-29 1:48PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,909 | 33.59% |
| TSN240119C00062500 | 2023-11-15 10:33AM EST | 62.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 895 | 38.57% |
| TSN240119C00065000 | 2023-12-01 3:49PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 1,928 | 43.16% |
| TSN240119C00067500 | 2023-11-28 10:12AM EST | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,047 | 42.77% |
| TSN240119C00070000 | 2023-11-10 3:58PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,385 | 46.48% |
| TSN240119C00072500 | 2023-11-29 3:51PM EST | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 615 | 50.20% |
| TSN240119C00075000 | 2023-11-13 10:37AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,749 | 53.52% |
| TSN240119C00077500 | 2023-11-30 3:15PM EST | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 556 | 52.34% |
| TSN240119C00080000 | 2023-11-24 9:57AM EST | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,573 | 55.47% |
| TSN240119C00082500 | 2023-08-29 9:31AM EST | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 427 | 58.20% |
| TSN240119C00085000 | 2023-10-09 10:20AM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 527 | 60.94% |
| TSN240119C00087500 | 2023-08-09 2:10PM EST | 87.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 990 | 63.67% |
| TSN240119C00090000 | 2023-10-27 2:20PM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,355 | 66.41% |
| TSN240119C00092500 | 2023-06-22 1:18PM EST | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 81.25% |
| TSN240119C00095000 | 2023-09-15 2:35PM EST | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 620 | 103.71% |
| TSN240119C00097500 | 2023-09-26 2:23PM EST | 97.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 736 | 99.41% |
| TSN240119C00100000 | 2023-11-30 9:37AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,004 | 75.78% |
| TSN240119C00105000 | 2023-12-01 9:39AM EST | 105.00 | 0.03 | 0.00 | 0.45 | -0.03 | -50.00% | 1 | 854 | 105.76% |
| TSN240119C00110000 | 2023-02-27 11:23AM EST | 110.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 819 | 104.30% |
| TSN240119C00115000 | 2022-11-18 2:58PM EST | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 125.20% |
| TSN240119C00120000 | 2022-12-29 3:01PM EST | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 107.03% |
| TSN240119C00125000 | 2023-06-01 9:16AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 102.34% |
| TSN240119C00130000 | 2022-09-21 11:23AM EST | 130.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 158.59% |
| TSN240119C00135000 | 2023-01-30 10:28AM EST | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 118.36% |
| TSN240119C00140000 | 2023-08-01 9:36AM EST | 140.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 59 | 112.50% |
| TSN240119C00145000 | 2023-06-23 2:58PM EST | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 115.63% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00025000 | 2023-09-21 12:16PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 90.23% |
| TSN240119P00027500 | 2023-09-28 8:30AM EST | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 100.98% |
| TSN240119P00030000 | 2023-11-21 3:30PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 337 | 60.74% |
| TSN240119P00032500 | 2023-11-21 3:31PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,083 | 51.56% |
| TSN240119P00035000 | 2023-12-01 10:06AM EST | 35.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 20 | 267 | 51.95% |
| TSN240119P00037500 | 2023-11-20 11:25AM EST | 37.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 442 | 42.58% |
| TSN240119P00040000 | 2023-11-30 10:55AM EST | 40.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 4,463 | 33.50% |
| TSN240119P00042500 | 2023-12-01 12:31PM EST | 42.50 | 0.24 | 0.15 | 0.25 | -0.07 | -22.58% | 1 | 1,177 | 28.13% |
| TSN240119P00045000 | 2023-12-01 3:53PM EST | 45.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 137 | 2,843 | 24.81% |
| TSN240119P00047500 | 2023-12-01 3:53PM EST | 47.50 | 1.15 | 1.10 | 1.20 | -0.60 | -34.29% | 64 | 2,956 | 21.80% |
| TSN240119P00050000 | 2023-12-01 12:46PM EST | 50.00 | 2.48 | 2.40 | 2.50 | -1.12 | -31.11% | 6 | 4,977 | 19.83% |
| TSN240119P00052500 | 2023-12-01 1:06PM EST | 52.50 | 4.40 | 4.30 | 4.50 | -0.35 | -7.37% | 4 | 1,722 | 19.43% |
| TSN240119P00055000 | 2023-12-01 3:04PM EST | 55.00 | 7.00 | 6.10 | 7.60 | -1.18 | -14.43% | 1,571 | 6,669 | 40.87% |
| TSN240119P00057500 | 2023-12-01 3:04PM EST | 57.50 | 9.50 | 8.50 | 10.10 | -1.01 | -9.61% | 467 | 869 | 48.78% |
| TSN240119P00060000 | 2023-12-01 3:05PM EST | 60.00 | 12.00 | 11.10 | 12.70 | -0.47 | -3.77% | 1,515 | 1,067 | 58.11% |
| TSN240119P00062500 | 2023-12-01 3:05PM EST | 62.50 | 14.50 | 14.00 | 14.60 | -0.60 | -3.97% | 450 | 247 | 48.15% |
| TSN240119P00065000 | 2023-12-01 3:05PM EST | 65.00 | 17.00 | 16.20 | 17.40 | +0.40 | +2.41% | 790 | 388 | 63.28% |
| TSN240119P00067500 | 2023-12-01 3:05PM EST | 67.50 | 19.50 | 18.60 | 20.00 | -0.80 | -3.94% | 470 | 217 | 71.58% |
| TSN240119P00070000 | 2023-12-01 3:05PM EST | 70.00 | 22.00 | 20.90 | 22.40 | -1.08 | -4.68% | 290 | 105 | 73.88% |
| TSN240119P00072500 | 2023-12-01 3:05PM EST | 72.50 | 24.50 | 23.70 | 24.80 | -1.30 | -5.04% | 450 | 163 | 75.44% |
| TSN240119P00075000 | 2023-12-01 3:05PM EST | 75.00 | 27.00 | 25.70 | 27.70 | -1.00 | -3.57% | 165 | 265 | 92.29% |
| TSN240119P00077500 | 2023-12-01 3:05PM EST | 77.50 | 29.50 | 27.00 | 31.70 | -1.00 | -3.28% | 290 | 95 | 57.03% |
| TSN240119P00080000 | 2023-03-23 1:58PM EST | 80.00 | 24.10 | 18.70 | 19.60 | 0.00 | - | 98 | 0 | 0.00% |
| TSN240119P00082500 | 2022-11-22 2:28PM EST | 82.50 | 16.80 | 21.70 | 22.60 | 0.00 | - | 4 | 32 | 0.00% |
| TSN240119P00085000 | 2023-03-01 1:16PM EST | 85.00 | 25.61 | 24.60 | 27.30 | 0.00 | - | 46 | 0 | 0.00% |
| TSN240119P00087500 | 2022-10-10 12:11PM EST | 87.50 | 24.10 | 23.50 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| TSN240119P00090000 | 2023-03-01 3:25PM EST | 90.00 | 31.10 | 29.90 | 31.70 | 0.00 | - | 270 | 0 | 0.00% |
| TSN240119P00092500 | 2023-05-19 10:04AM EST | 92.50 | 42.40 | 41.70 | 42.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240119P00095000 | 2023-07-05 2:30PM EST | 95.00 | 43.00 | 37.40 | 39.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240119P00097500 | 2022-11-30 3:33PM EST | 97.50 | 30.75 | 34.60 | 35.80 | 0.00 | - | 79 | 0 | 0.00% |
| TSN240119P00105000 | 2022-08-24 12:23PM EST | 105.00 | 26.70 | 34.70 | 37.50 | 0.00 | - | 25 | 5 | 0.00% |
| TSN240119P00110000 | 2022-08-24 11:10AM EST | 110.00 | 31.00 | 39.80 | 41.30 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240119P00120000 | 2022-06-21 1:39PM EST | 120.00 | 36.80 | 37.40 | 38.90 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119P00125000 | 2022-08-08 9:49AM EST | 125.00 | 45.94 | 51.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.