Italia markets closed
Dow Jones
30.263,55 -52,77 (-0,17%) Nasdaq
11.109,38 -67,02 (-0,60%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9879 -0,0107 (-1,07%) BTC-EUR
20.498,50 +160,93 (+0,79%) CMC Crypto 200
458,52 +0,11 (+0,02%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:31PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00035000 | 2022-09-29 1:13PM EDT | 35.00 | 33.21 | 32.50 | 33.40 | 0.00 | - | - | 1 | 49.07% |
| TSN240119C00037500 | 2022-08-31 3:59PM EDT | 37.50 | 38.90 | 29.80 | 30.60 | 0.00 | - | 1 | 3 | 42.13% |
| TSN240119C00040000 | 2022-04-18 12:03PM EDT | 40.00 | 56.00 | 43.50 | 48.50 | 0.00 | - | 10 | 5 | 144.47% |
| TSN240119C00042500 | 2022-08-16 3:05PM EDT | 42.50 | 40.00 | 30.10 | 33.20 | 0.00 | - | 3 | 4 | 70.69% |
| TSN240119C00047500 | 2022-05-24 3:04PM EDT | 47.50 | 42.55 | 35.50 | 40.50 | 0.00 | - | 2 | 1 | 113.65% |
| TSN240119C00050000 | 2022-10-04 3:54PM EDT | 50.00 | 20.91 | 20.00 | 20.80 | 0.00 | - | 1 | 12 | 39.47% |
| TSN240119C00055000 | 2022-09-29 12:38PM EDT | 55.00 | 17.20 | 16.30 | 17.20 | 0.00 | - | 6 | 16 | 37.46% |
| TSN240119C00060000 | 2022-09-30 10:16AM EDT | 60.00 | 13.63 | 13.00 | 13.50 | 0.00 | - | 1 | 39 | 34.06% |
| TSN240119C00065000 | 2022-10-05 10:56AM EDT | 65.00 | 10.00 | 10.20 | 10.60 | -0.82 | -7.58% | 3 | 309 | 32.55% |
| TSN240119C00070000 | 2022-10-05 11:53AM EDT | 70.00 | 7.70 | 7.60 | 8.10 | -0.30 | -3.75% | 26 | 179 | 31.16% |
| TSN240119C00072500 | 2022-10-05 12:23PM EDT | 72.50 | 6.70 | 6.70 | 7.00 | -0.50 | -6.94% | 1 | 242 | 30.50% |
| TSN240119C00075000 | 2022-10-04 2:33PM EDT | 75.00 | 5.80 | 5.80 | 6.00 | -0.40 | -6.45% | 1 | 772 | 29.85% |
| TSN240119C00077500 | 2022-10-05 11:27AM EDT | 77.50 | 4.90 | 5.00 | 5.20 | -0.47 | -8.75% | 4 | 131 | 29.58% |
| TSN240119C00080000 | 2022-10-05 10:11AM EDT | 80.00 | 4.10 | 4.20 | 4.40 | -0.90 | -18.00% | 1 | 555 | 29.01% |
| TSN240119C00082500 | 2022-09-29 1:07PM EDT | 82.50 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 167 | 28.49% |
| TSN240119C00085000 | 2022-09-27 11:47AM EDT | 85.00 | 4.30 | 2.95 | 3.20 | 0.00 | - | 11 | 241 | 28.44% |
| TSN240119C00087500 | 2022-09-30 2:42PM EDT | 87.50 | 2.70 | 2.45 | 2.65 | 0.00 | - | 2 | 794 | 27.93% |
| TSN240119C00090000 | 2022-10-03 3:58PM EDT | 90.00 | 2.21 | 2.05 | 2.20 | 0.00 | - | 7 | 843 | 27.55% |
| TSN240119C00092500 | 2022-10-04 3:54PM EDT | 92.50 | 1.85 | 1.65 | 1.85 | 0.00 | - | 3 | 92 | 27.36% |
| TSN240119C00095000 | 2022-09-30 2:48PM EDT | 95.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 2 | 511 | 27.19% |
| TSN240119C00097500 | 2022-10-05 10:08AM EDT | 97.50 | 1.20 | 1.15 | 1.30 | -0.40 | -25.00% | 2 | 733 | 27.05% |
| TSN240119C00100000 | 2022-09-29 10:31AM EDT | 100.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 3 | 937 | 27.00% |
| TSN240119C00105000 | 2022-10-05 9:36AM EDT | 105.00 | 0.88 | 0.65 | 0.80 | -0.02 | -2.22% | 1 | 910 | 27.05% |
| TSN240119C00110000 | 2022-09-29 9:38AM EDT | 110.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 2 | 793 | 27.27% |
| TSN240119C00115000 | 2022-09-14 9:34AM EDT | 115.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 17 | 28.03% |
| TSN240119C00120000 | 2022-09-23 1:20PM EDT | 120.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 104 | 32.18% |
| TSN240119C00125000 | 2022-09-01 10:08AM EDT | 125.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 163 | 32.84% |
| TSN240119C00130000 | 2022-09-21 12:23PM EDT | 130.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 35.35% |
| TSN240119C00135000 | 2022-02-16 1:12PM EDT | 135.00 | 3.25 | 1.03 | 3.80 | 0.00 | - | - | 1 | 55.21% |
| TSN240119C00140000 | 2022-09-07 9:35AM EDT | 140.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 57 | 38.21% |
| TSN240119C00145000 | 2022-08-10 12:04PM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 36 | 52 | 39.55% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00035000 | 2022-09-29 1:59PM EDT | 35.00 | 1.43 | 1.25 | 1.40 | 0.00 | - | - | 1 | 47.12% |
| TSN240119P00037500 | 2022-09-20 2:04PM EDT | 37.50 | 1.50 | 1.40 | 1.55 | 0.00 | - | 80 | 129 | 44.34% |
| TSN240119P00040000 | 2022-10-03 10:08AM EDT | 40.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 2 | 223 | 41.99% |
| TSN240119P00042500 | 2022-09-30 3:54PM EDT | 42.50 | 2.31 | 1.85 | 2.05 | 0.00 | - | 814 | 639 | 40.28% |
| TSN240119P00045000 | 2022-09-23 10:20AM EDT | 45.00 | 2.40 | 2.15 | 2.35 | 0.00 | - | 1 | 14 | 38.40% |
| TSN240119P00047500 | 2022-09-30 10:26AM EDT | 47.50 | 2.95 | 2.50 | 2.70 | 0.00 | - | 4 | 704 | 36.66% |
| TSN240119P00050000 | 2022-10-04 9:57AM EDT | 50.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 1 | 156 | 35.00% |
| TSN240119P00055000 | 2022-09-30 10:29AM EDT | 55.00 | 4.50 | 4.10 | 4.20 | 0.00 | - | 3 | 584 | 32.43% |
| TSN240119P00060000 | 2022-10-04 9:56AM EDT | 60.00 | 5.26 | 5.40 | 5.70 | 0.00 | - | 1 | 2,104 | 30.36% |
| TSN240119P00062500 | 2022-09-26 1:30PM EDT | 62.50 | 6.60 | 6.30 | 6.60 | 0.00 | - | 88 | 399 | 29.40% |
| TSN240119P00065000 | 2022-10-05 10:46AM EDT | 65.00 | 7.50 | 7.30 | 7.60 | -0.56 | -6.95% | 5 | 930 | 28.46% |
| TSN240119P00067500 | 2022-09-29 11:47AM EDT | 67.50 | 8.85 | 8.40 | 8.70 | 0.00 | - | 1 | 763 | 27.51% |
| TSN240119P00070000 | 2022-10-04 11:08AM EDT | 70.00 | 9.20 | 9.60 | 9.90 | 0.00 | - | 1 | 520 | 26.53% |
| TSN240119P00072500 | 2022-09-27 10:35AM EDT | 72.50 | 10.30 | 10.90 | 11.30 | 0.00 | - | 10 | 283 | 25.86% |
| TSN240119P00075000 | 2022-09-27 10:24AM EDT | 75.00 | 11.74 | 12.40 | 12.70 | 0.00 | - | 2 | 2,622 | 24.78% |
| TSN240119P00077500 | 2022-09-27 10:46AM EDT | 77.50 | 13.00 | 14.00 | 14.30 | 0.00 | - | 52 | 137 | 23.99% |
| TSN240119P00080000 | 2022-09-22 10:14AM EDT | 80.00 | 13.60 | 15.70 | 16.20 | 0.00 | - | 1 | 3,033 | 23.89% |
| TSN240119P00082500 | 2022-09-07 12:27PM EDT | 82.50 | 13.50 | 17.50 | 18.10 | 0.00 | - | 1 | 33 | 23.44% |
| TSN240119P00085000 | 2022-08-12 1:56PM EDT | 85.00 | 10.70 | 12.70 | 14.00 | 0.00 | - | 4 | 30 | 0.00% |
| TSN240119P00087500 | 2022-07-12 10:23AM EDT | 87.50 | 12.40 | 12.20 | 13.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSN240119P00090000 | 2022-09-22 2:52PM EDT | 90.00 | 20.42 | 23.50 | 24.10 | 0.00 | - | 1 | 45 | 20.79% |
| TSN240119P00092500 | 2022-09-26 3:58PM EDT | 92.50 | 24.40 | 25.90 | 26.50 | 0.00 | - | 4 | 6 | 21.42% |
| TSN240119P00095000 | 2022-09-26 3:59PM EDT | 95.00 | 26.70 | 28.20 | 29.00 | 0.00 | - | 1 | 265 | 22.64% |
| TSN240119P00097500 | 2022-04-20 11:04AM EDT | 97.50 | 12.30 | 19.20 | 19.90 | 0.00 | - | 45 | 44 | 0.00% |
| TSN240119P00105000 | 2022-08-24 1:23PM EDT | 105.00 | 26.70 | 34.70 | 37.50 | 0.00 | - | 25 | 5 | 0.00% |
| TSN240119P00110000 | 2022-08-24 12:10PM EDT | 110.00 | 31.00 | 39.80 | 41.30 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240119P00120000 | 2022-06-21 2:39PM EDT | 120.00 | 36.80 | 37.40 | 38.90 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119P00125000 | 2022-08-08 10:49AM EDT | 125.00 | 45.94 | 51.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
