Italia markets open in 1 hour 47 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,41+0,33 (+0,54%)
Alla chiusura: 04:00PM EST
61,39 -0,02 (-0,03%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119C000350002022-10-24 8:58AM EST35.0031.660.000.000.00-200.00%
TSN240119C000375002022-12-23 3:36PM EST37.5025.0027.5028.400.00-6967.74%
TSN240119C000400002023-01-26 11:52AM EST40.0026.310.000.000.00-200.00%
TSN240119C000425002022-12-27 11:33AM EST42.5021.0023.8025.100.00-6765.42%
TSN240119C000450002023-01-27 11:12AM EST45.0021.500.000.000.00-6000.00%
TSN240119C000475002022-05-24 2:04PM EST47.5042.5535.5040.500.00-21159.97%
TSN240119C000500002023-02-07 9:47AM EST50.0013.000.000.000.00-100.00%
TSN240119C000525002022-12-29 10:30AM EST52.5013.8016.1016.800.00--352.41%
TSN240119C000550002023-02-02 9:51AM EST55.0013.500.000.000.00-200.00%
TSN240119C000575002023-02-07 9:52AM EST57.508.200.000.000.00-100.00%
TSN240119C000600002023-02-07 2:35PM EST60.007.300.000.000.00-1300.00%
TSN240119C000625002023-02-07 2:38PM EST62.506.060.000.000.00-2400.39%
TSN240119C000650002023-02-07 3:08PM EST65.004.800.000.000.00-1801.56%
TSN240119C000675002023-02-06 1:49PM EST67.503.770.000.000.00-3003.13%
TSN240119C000700002023-02-07 3:54PM EST70.003.130.000.000.00-14003.13%
TSN240119C000725002023-02-06 2:33PM EST72.502.300.000.000.00-303.13%
TSN240119C000750002023-02-07 3:16PM EST75.001.810.000.000.00-15906.25%
TSN240119C000775002023-02-07 10:50AM EST77.501.100.000.000.00-3706.25%
TSN240119C000800002023-02-06 3:35PM EST80.001.030.000.000.00-6706.25%
TSN240119C000825002023-02-07 10:12AM EST82.500.700.000.000.00-506.25%
TSN240119C000850002023-02-07 1:08PM EST85.000.580.000.000.00-1406.25%
TSN240119C000875002023-02-06 12:53PM EST87.500.490.000.000.00-306.25%
TSN240119C000900002023-02-06 2:58PM EST90.000.350.000.000.00-10706.25%
TSN240119C000925002023-02-06 12:51PM EST92.500.300.000.000.00-3012.50%
TSN240119C000950002023-02-06 10:02AM EST95.000.330.000.000.00-14012.50%
TSN240119C000975002022-11-28 9:30AM EST97.500.800.000.000.00-273712.50%
TSN240119C001000002023-02-06 10:02AM EST100.000.300.000.000.00-14012.50%
TSN240119C001050002023-01-30 9:34AM EST105.000.250.000.000.00-1012.50%
TSN240119C001100002022-11-11 2:39PM EST110.000.560.050.500.00-2081535.08%
TSN240119C001150002022-11-18 2:58PM EST115.000.300.000.750.00-42140.21%
TSN240119C001200002022-12-29 3:01PM EST120.000.120.000.200.00-110433.40%
TSN240119C001250002023-02-07 9:41AM EST125.000.150.000.000.00-9012.50%
TSN240119C001300002022-09-21 11:23AM EST130.000.460.101.500.00-1253.28%
TSN240119C001350002023-01-30 10:28AM EST135.000.200.000.000.00-2012.50%
TSN240119C001400002022-09-07 8:35AM EST140.000.300.000.000.00-35712.50%
TSN240119C001450002022-11-11 10:44AM EST145.000.150.000.400.00-175645.31%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119P000325002023-02-07 2:16PM EST32.500.400.000.000.00-28012.50%
TSN240119P000350002023-02-06 2:14PM EST35.000.590.000.000.00-9012.50%
TSN240119P000375002023-02-06 3:36PM EST37.500.700.000.000.00-52012.50%
TSN240119P000400002023-02-07 2:33PM EST40.000.900.000.000.00-128012.50%
TSN240119P000425002023-02-06 3:57PM EST42.501.150.000.000.00-606.25%
TSN240119P000450002023-02-07 3:31PM EST45.001.350.000.000.00-17006.25%
TSN240119P000475002023-02-07 3:01PM EST47.501.700.000.000.00-406.25%
TSN240119P000500002023-02-07 12:33PM EST50.002.320.000.000.00-406.25%
TSN240119P000525002023-02-07 1:39PM EST52.502.850.000.000.00-4103.13%
TSN240119P000550002023-02-07 12:19PM EST55.003.600.000.000.00-11803.13%
TSN240119P000575002023-02-07 10:24AM EST57.504.600.000.000.00-101.56%
TSN240119P000600002023-02-07 3:29PM EST60.004.950.000.000.00-14300.78%
TSN240119P000625002023-02-07 2:07PM EST62.506.200.000.000.00-6000.00%
TSN240119P000650002023-02-07 3:06PM EST65.007.300.000.000.00-4000.00%
TSN240119P000675002023-02-07 3:25PM EST67.508.800.000.000.00-1100.00%
TSN240119P000700002023-01-23 2:46PM EST70.008.200.000.000.00-200.00%
TSN240119P000725002023-02-01 10:16AM EST72.5010.300.000.000.00-13900.00%
TSN240119P000750002023-01-31 12:42PM EST75.0012.600.000.000.00-100.00%
TSN240119P000775002023-02-07 2:03PM EST77.5016.900.000.000.00-1000.00%
TSN240119P000800002022-12-21 2:32PM EST80.0019.6015.8016.700.00-13,0330.00%
TSN240119P000825002022-11-22 2:28PM EST82.5016.8021.7022.600.00-43228.96%
TSN240119P000850002022-11-30 9:35AM EST85.0018.9223.4023.800.00-22819.09%
TSN240119P000875002022-10-10 12:11PM EST87.5024.1023.5025.800.00-150.00%
TSN240119P000900002022-10-18 12:45PM EST90.0024.9425.2025.900.00-1460.00%
TSN240119P000925002022-12-01 3:18PM EST92.5027.2029.7030.700.00-100.00%
TSN240119P000950002022-09-26 2:59PM EST95.0026.7026.4028.800.00-100.00%
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%