Italia markets open in 1 hour 47 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.597,03 -88,44 (-0,32%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.614,30 +104,88 (+0,49%) CMC Crypto 200
535,47 +9,52 (+1,81%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00035000 | 2022-10-24 8:58AM EST | 35.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240119C00037500 | 2022-12-23 3:36PM EST | 37.50 | 25.00 | 27.50 | 28.40 | 0.00 | - | 6 | 9 | 67.74% |
| TSN240119C00040000 | 2023-01-26 11:52AM EST | 40.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240119C00042500 | 2022-12-27 11:33AM EST | 42.50 | 21.00 | 23.80 | 25.10 | 0.00 | - | 6 | 7 | 65.42% |
| TSN240119C00045000 | 2023-01-27 11:12AM EST | 45.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSN240119C00047500 | 2022-05-24 2:04PM EST | 47.50 | 42.55 | 35.50 | 40.50 | 0.00 | - | 2 | 1 | 159.97% |
| TSN240119C00050000 | 2023-02-07 9:47AM EST | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119C00052500 | 2022-12-29 10:30AM EST | 52.50 | 13.80 | 16.10 | 16.80 | 0.00 | - | - | 3 | 52.41% |
| TSN240119C00055000 | 2023-02-02 9:51AM EST | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240119C00057500 | 2023-02-07 9:52AM EST | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119C00060000 | 2023-02-07 2:35PM EST | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSN240119C00062500 | 2023-02-07 2:38PM EST | 62.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| TSN240119C00065000 | 2023-02-07 3:08PM EST | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TSN240119C00067500 | 2023-02-06 1:49PM EST | 67.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSN240119C00070000 | 2023-02-07 3:54PM EST | 70.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| TSN240119C00072500 | 2023-02-06 2:33PM EST | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN240119C00075000 | 2023-02-07 3:16PM EST | 75.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| TSN240119C00077500 | 2023-02-07 10:50AM EST | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSN240119C00080000 | 2023-02-06 3:35PM EST | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| TSN240119C00082500 | 2023-02-07 10:12AM EST | 82.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSN240119C00085000 | 2023-02-07 1:08PM EST | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSN240119C00087500 | 2023-02-06 12:53PM EST | 87.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN240119C00090000 | 2023-02-06 2:58PM EST | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| TSN240119C00092500 | 2023-02-06 12:51PM EST | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN240119C00095000 | 2023-02-06 10:02AM EST | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSN240119C00097500 | 2022-11-28 9:30AM EST | 97.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 12.50% |
| TSN240119C00100000 | 2023-02-06 10:02AM EST | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSN240119C00105000 | 2023-01-30 9:34AM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240119C00110000 | 2022-11-11 2:39PM EST | 110.00 | 0.56 | 0.05 | 0.50 | 0.00 | - | 20 | 815 | 35.08% |
| TSN240119C00115000 | 2022-11-18 2:58PM EST | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 40.21% |
| TSN240119C00120000 | 2022-12-29 3:01PM EST | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 33.40% |
| TSN240119C00125000 | 2023-02-07 9:41AM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSN240119C00130000 | 2022-09-21 11:23AM EST | 130.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 53.28% |
| TSN240119C00135000 | 2023-01-30 10:28AM EST | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN240119C00140000 | 2022-09-07 8:35AM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| TSN240119C00145000 | 2022-11-11 10:44AM EST | 145.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 56 | 45.31% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00032500 | 2023-02-07 2:16PM EST | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSN240119P00035000 | 2023-02-06 2:14PM EST | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSN240119P00037500 | 2023-02-06 3:36PM EST | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSN240119P00040000 | 2023-02-07 2:33PM EST | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TSN240119P00042500 | 2023-02-06 3:57PM EST | 42.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN240119P00045000 | 2023-02-07 3:31PM EST | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| TSN240119P00047500 | 2023-02-07 3:01PM EST | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN240119P00050000 | 2023-02-07 12:33PM EST | 50.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN240119P00052500 | 2023-02-07 1:39PM EST | 52.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TSN240119P00055000 | 2023-02-07 12:19PM EST | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| TSN240119P00057500 | 2023-02-07 10:24AM EST | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN240119P00060000 | 2023-02-07 3:29PM EST | 60.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| TSN240119P00062500 | 2023-02-07 2:07PM EST | 62.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSN240119P00065000 | 2023-02-07 3:06PM EST | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSN240119P00067500 | 2023-02-07 3:25PM EST | 67.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN240119P00070000 | 2023-01-23 2:46PM EST | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240119P00072500 | 2023-02-01 10:16AM EST | 72.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TSN240119P00075000 | 2023-01-31 12:42PM EST | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119P00077500 | 2023-02-07 2:03PM EST | 77.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240119P00080000 | 2022-12-21 2:32PM EST | 80.00 | 19.60 | 15.80 | 16.70 | 0.00 | - | 1 | 3,033 | 0.00% |
| TSN240119P00082500 | 2022-11-22 2:28PM EST | 82.50 | 16.80 | 21.70 | 22.60 | 0.00 | - | 4 | 32 | 28.96% |
| TSN240119P00085000 | 2022-11-30 9:35AM EST | 85.00 | 18.92 | 23.40 | 23.80 | 0.00 | - | 2 | 28 | 19.09% |
| TSN240119P00087500 | 2022-10-10 12:11PM EST | 87.50 | 24.10 | 23.50 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| TSN240119P00090000 | 2022-10-18 12:45PM EST | 90.00 | 24.94 | 25.20 | 25.90 | 0.00 | - | 1 | 46 | 0.00% |
| TSN240119P00092500 | 2022-12-01 3:18PM EST | 92.50 | 27.20 | 29.70 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119P00095000 | 2022-09-26 2:59PM EST | 95.00 | 26.70 | 26.40 | 28.80 | 0.00 | - | 1 | 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.
