Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00037500 | 2022-01-20 1:31PM EDT | 37.50 | 54.60 | 53.55 | 56.95 | 0.00 | - | 2 | 5 | 84.91% |
| TSN240119C00040000 | 2022-04-18 12:03PM EDT | 40.00 | 56.00 | 43.50 | 48.50 | 0.00 | - | 10 | 5 | 55.46% |
| TSN240119C00042500 | 2022-02-14 10:30AM EDT | 42.50 | 55.25 | 45.30 | 47.85 | 0.00 | - | - | 1 | 55.31% |
| TSN240119C00047500 | 2022-05-24 3:04PM EDT | 47.50 | 42.55 | 35.50 | 40.50 | 0.00 | - | 2 | 1 | 42.26% |
| TSN240119C00050000 | 2022-06-15 11:25AM EDT | 50.00 | 37.48 | 36.70 | 39.00 | 0.00 | - | 10 | 10 | 44.71% |
| TSN240119C00055000 | 2022-06-13 3:17PM EDT | 55.00 | 32.40 | 32.70 | 34.20 | 0.00 | - | - | 6 | 39.65% |
| TSN240119C00060000 | 2022-05-25 1:45PM EDT | 60.00 | 32.45 | 28.70 | 29.70 | 0.00 | - | 1 | 14 | 36.05% |
| TSN240119C00065000 | 2022-06-10 11:10AM EDT | 65.00 | 25.10 | 24.80 | 26.10 | 0.00 | - | 6 | 7 | 35.43% |
| TSN240119C00070000 | 2022-06-10 1:18PM EDT | 70.00 | 21.30 | 21.00 | 22.40 | 0.00 | - | 3 | 72 | 33.73% |
| TSN240119C00072500 | 2022-06-24 10:20AM EDT | 72.50 | 19.80 | 19.60 | 20.50 | -2.30 | -10.41% | 4 | 2 | 32.54% |
| TSN240119C00075000 | 2022-06-16 10:52AM EDT | 75.00 | 16.50 | 17.60 | 19.10 | 0.00 | - | 12 | 17 | 32.59% |
| TSN240119C00077500 | 2022-04-27 1:45PM EDT | 77.50 | 23.90 | 20.60 | 21.90 | 0.00 | - | 2 | 15 | 43.27% |
| TSN240119C00080000 | 2022-06-23 3:54PM EDT | 80.00 | 14.44 | 15.20 | 15.60 | 0.00 | - | 1 | 605 | 30.31% |
| TSN240119C00082500 | 2022-06-17 10:02AM EDT | 82.50 | 13.16 | 13.60 | 14.60 | 0.00 | - | 1 | 21 | 30.81% |
| TSN240119C00085000 | 2022-06-17 9:30AM EDT | 85.00 | 12.00 | 11.90 | 13.30 | 0.00 | - | 1 | 48 | 30.38% |
| TSN240119C00087500 | 2022-06-08 12:25PM EDT | 87.50 | 13.43 | 10.90 | 12.00 | 0.00 | - | 3 | 12 | 29.79% |
| TSN240119C00090000 | 2022-06-16 10:45AM EDT | 90.00 | 9.38 | 10.00 | 10.60 | 0.00 | - | 2 | 57 | 28.80% |
| TSN240119C00092500 | 2022-06-14 9:44AM EDT | 92.50 | 9.50 | 8.90 | 9.50 | 0.00 | - | 4 | 12 | 28.35% |
| TSN240119C00095000 | 2022-06-16 10:45AM EDT | 95.00 | 7.67 | 8.10 | 8.50 | 0.00 | - | 1 | 487 | 27.97% |
| TSN240119C00097500 | 2022-05-18 2:29PM EDT | 97.50 | 8.73 | 6.60 | 7.20 | 0.00 | - | 5 | 305 | 26.70% |
| TSN240119C00100000 | 2022-06-17 11:26AM EDT | 100.00 | 6.17 | 6.20 | 6.80 | 0.00 | - | 1 | 69 | 27.42% |
| TSN240119C00105000 | 2022-06-22 9:33AM EDT | 105.00 | 4.82 | 5.10 | 5.50 | -0.08 | -1.63% | 32 | 472 | 27.24% |
| TSN240119C00110000 | 2022-06-10 1:08PM EDT | 110.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 1 | 13 | 27.29% |
| TSN240119C00115000 | 2022-06-16 9:42AM EDT | 115.00 | 3.40 | 2.75 | 4.10 | 0.00 | - | 1 | 4 | 28.57% |
| TSN240119C00120000 | 2022-06-16 9:49AM EDT | 120.00 | 2.70 | 2.35 | 2.90 | 0.00 | - | 2 | 30 | 27.06% |
| TSN240119C00125000 | 2022-06-24 12:32PM EDT | 125.00 | 2.10 | 1.80 | 2.35 | -0.20 | -8.70% | 5 | 160 | 27.09% |
| TSN240119C00130000 | 2022-05-23 2:51PM EDT | 130.00 | 2.63 | 1.20 | 2.10 | 0.00 | - | 1 | 2 | 27.90% |
| TSN240119C00135000 | 2022-02-16 1:12PM EDT | 135.00 | 3.25 | 1.03 | 3.80 | 0.00 | - | - | 1 | 35.54% |
| TSN240119C00140000 | 2022-03-25 1:00PM EDT | 140.00 | 2.25 | 2.45 | 3.20 | 0.00 | - | 30 | 55 | 35.19% |
| TSN240119C00145000 | 2022-05-23 2:51PM EDT | 145.00 | 1.53 | 0.55 | 1.35 | 0.00 | - | 1 | 15 | 29.09% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00037500 | 2022-06-10 12:17PM EDT | 37.50 | 1.19 | 0.25 | 1.65 | 0.00 | - | 8 | 49 | 51.36% |
| TSN240119P00040000 | 2022-06-13 11:46AM EDT | 40.00 | 1.15 | 0.75 | 1.65 | 0.00 | - | 7 | 11 | 47.93% |
| TSN240119P00042500 | 2022-03-15 2:57PM EDT | 42.50 | 2.55 | 0.95 | 1.90 | 0.00 | - | - | 12 | 46.53% |
| TSN240119P00045000 | 2022-02-14 1:14AM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN240119P00050000 | 2022-05-18 3:13PM EDT | 50.00 | 2.85 | 2.05 | 2.35 | 0.00 | - | 2 | 106 | 40.25% |
| TSN240119P00055000 | 2022-05-18 3:04PM EDT | 55.00 | 3.50 | 2.65 | 2.95 | 0.00 | - | 2 | 4 | 37.63% |
| TSN240119P00060000 | 2022-05-25 1:00PM EDT | 60.00 | 3.90 | 2.65 | 3.60 | 0.00 | - | 2 | 8 | 34.90% |
| TSN240119P00065000 | 2022-05-23 2:51PM EDT | 65.00 | 4.95 | 4.00 | 4.90 | 0.00 | - | 1 | 6 | 34.12% |
| TSN240119P00070000 | 2022-06-23 12:31PM EDT | 70.00 | 5.50 | 4.90 | 5.50 | 0.00 | - | 3 | 9 | 30.47% |
| TSN240119P00072500 | 2022-06-23 12:21PM EDT | 72.50 | 6.20 | 5.50 | 5.90 | 0.00 | - | 1 | 10 | 28.88% |
| TSN240119P00075000 | 2022-06-23 12:14PM EDT | 75.00 | 7.00 | 6.30 | 6.70 | 0.00 | - | 2 | 15 | 28.29% |
| TSN240119P00077500 | 2022-06-22 12:49PM EDT | 77.50 | 8.05 | 6.70 | 7.90 | 0.00 | - | 10 | 13 | 28.57% |
| TSN240119P00080000 | 2022-06-10 10:48AM EDT | 80.00 | 9.48 | 8.00 | 8.60 | 0.00 | - | 1 | 7 | 27.34% |
| TSN240119P00082500 | 2022-06-16 12:40PM EDT | 82.50 | 11.12 | 8.80 | 9.50 | 0.00 | - | 30 | 30 | 26.46% |
| TSN240119P00085000 | 2022-06-17 1:05PM EDT | 85.00 | 12.05 | 10.10 | 10.60 | 0.00 | - | 2 | 26 | 25.89% |
| TSN240119P00087500 | 2022-06-17 12:47PM EDT | 87.50 | 13.58 | 11.10 | 11.70 | 0.00 | - | 1 | 5 | 25.12% |
| TSN240119P00090000 | 2022-05-19 10:48AM EDT | 90.00 | 16.00 | 13.90 | 14.90 | 0.00 | - | 1 | 5 | 29.07% |
| TSN240119P00092500 | 2022-04-29 10:52AM EDT | 92.50 | 11.56 | 13.00 | 13.60 | 0.00 | - | 1 | 2 | 22.30% |
| TSN240119P00095000 | 2022-06-23 10:00AM EDT | 95.00 | 16.30 | 15.30 | 16.10 | 0.00 | - | 1 | 280 | 24.23% |
| TSN240119P00097500 | 2022-04-20 11:04AM EDT | 97.50 | 12.30 | 19.20 | 19.90 | 0.00 | - | 45 | 44 | 29.11% |
| TSN240119P00105000 | 2022-04-11 10:03AM EDT | 105.00 | 19.87 | 20.80 | 21.20 | 0.00 | - | 3 | 1 | 17.54% |
| TSN240119P00110000 | 2022-05-20 12:25PM EDT | 110.00 | 29.15 | 28.60 | 29.50 | 0.00 | - | 2 | 2 | 29.47% |
| TSN240119P00120000 | 2022-06-21 2:39PM EDT | 120.00 | 36.80 | 34.00 | 36.00 | 0.00 | - | 5 | 5 | 23.25% |
| TSN240119P00125000 | 2022-05-20 12:26PM EDT | 125.00 | 42.10 | 41.10 | 43.30 | 0.00 | - | 2 | 3 | 32.85% |
© 2022 Yahoo. Tutti i diritti riservati.
