Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,82-0,64 (-0,95%)
Al 01:31PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119C000350002022-09-29 1:13PM EDT35.0033.2132.5033.400.00--149.07%
TSN240119C000375002022-08-31 3:59PM EDT37.5038.9029.8030.600.00-1342.13%
TSN240119C000400002022-04-18 12:03PM EDT40.0056.0043.5048.500.00-105144.47%
TSN240119C000425002022-08-16 3:05PM EDT42.5040.0030.1033.200.00-3470.69%
TSN240119C000475002022-05-24 3:04PM EDT47.5042.5535.5040.500.00-21113.65%
TSN240119C000500002022-10-04 3:54PM EDT50.0020.9120.0020.800.00-11239.47%
TSN240119C000550002022-09-29 12:38PM EDT55.0017.2016.3017.200.00-61637.46%
TSN240119C000600002022-09-30 10:16AM EDT60.0013.6313.0013.500.00-13934.06%
TSN240119C000650002022-10-05 10:56AM EDT65.0010.0010.2010.60-0.82-7.58%330932.55%
TSN240119C000700002022-10-05 11:53AM EDT70.007.707.608.10-0.30-3.75%2617931.16%
TSN240119C000725002022-10-05 12:23PM EDT72.506.706.707.00-0.50-6.94%124230.50%
TSN240119C000750002022-10-04 2:33PM EDT75.005.805.806.00-0.40-6.45%177229.85%
TSN240119C000775002022-10-05 11:27AM EDT77.504.905.005.20-0.47-8.75%413129.58%
TSN240119C000800002022-10-05 10:11AM EDT80.004.104.204.40-0.90-18.00%155529.01%
TSN240119C000825002022-09-29 1:07PM EDT82.504.103.503.700.00-116728.49%
TSN240119C000850002022-09-27 11:47AM EDT85.004.302.953.200.00-1124128.44%
TSN240119C000875002022-09-30 2:42PM EDT87.502.702.452.650.00-279427.93%
TSN240119C000900002022-10-03 3:58PM EDT90.002.212.052.200.00-784327.55%
TSN240119C000925002022-10-04 3:54PM EDT92.501.851.651.850.00-39227.36%
TSN240119C000950002022-09-30 2:48PM EDT95.001.601.401.550.00-251127.19%
TSN240119C000975002022-10-05 10:08AM EDT97.501.201.151.30-0.40-25.00%273327.05%
TSN240119C001000002022-09-29 10:31AM EDT100.001.200.901.100.00-393727.00%
TSN240119C001050002022-10-05 9:36AM EDT105.000.880.650.80-0.02-2.22%191027.05%
TSN240119C001100002022-09-29 9:38AM EDT110.000.700.450.600.00-279327.27%
TSN240119C001150002022-09-14 9:34AM EDT115.000.700.350.500.00-21728.03%
TSN240119C001200002022-09-23 1:20PM EDT120.000.450.150.750.00-210432.18%
TSN240119C001250002022-09-01 10:08AM EDT125.000.500.150.650.00-216332.84%
TSN240119C001300002022-09-21 12:23PM EDT130.000.460.100.750.00-1235.35%
TSN240119C001350002022-02-16 1:12PM EDT135.003.251.033.800.00--155.21%
TSN240119C001400002022-09-07 9:35AM EDT140.000.300.050.750.00-35738.21%
TSN240119C001450002022-08-10 12:04PM EDT145.000.500.000.750.00-365239.55%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119P000350002022-09-29 1:59PM EDT35.001.431.251.400.00--147.12%
TSN240119P000375002022-09-20 2:04PM EDT37.501.501.401.550.00-8012944.34%
TSN240119P000400002022-10-03 10:08AM EDT40.001.851.601.750.00-222341.99%
TSN240119P000425002022-09-30 3:54PM EDT42.502.311.852.050.00-81463940.28%
TSN240119P000450002022-09-23 10:20AM EDT45.002.402.152.350.00-11438.40%
TSN240119P000475002022-09-30 10:26AM EDT47.502.952.502.700.00-470436.66%
TSN240119P000500002022-10-04 9:57AM EDT50.002.903.003.100.00-115635.00%
TSN240119P000550002022-09-30 10:29AM EDT55.004.504.104.200.00-358432.43%
TSN240119P000600002022-10-04 9:56AM EDT60.005.265.405.700.00-12,10430.36%
TSN240119P000625002022-09-26 1:30PM EDT62.506.606.306.600.00-8839929.40%
TSN240119P000650002022-10-05 10:46AM EDT65.007.507.307.60-0.56-6.95%593028.46%
TSN240119P000675002022-09-29 11:47AM EDT67.508.858.408.700.00-176327.51%
TSN240119P000700002022-10-04 11:08AM EDT70.009.209.609.900.00-152026.53%
TSN240119P000725002022-09-27 10:35AM EDT72.5010.3010.9011.300.00-1028325.86%
TSN240119P000750002022-09-27 10:24AM EDT75.0011.7412.4012.700.00-22,62224.78%
TSN240119P000775002022-09-27 10:46AM EDT77.5013.0014.0014.300.00-5213723.99%
TSN240119P000800002022-09-22 10:14AM EDT80.0013.6015.7016.200.00-13,03323.89%
TSN240119P000825002022-09-07 12:27PM EDT82.5013.5017.5018.100.00-13323.44%
TSN240119P000850002022-08-12 1:56PM EDT85.0010.7012.7014.000.00-4300.00%
TSN240119P000875002022-07-12 10:23AM EDT87.5012.4012.2013.000.00-250.00%
TSN240119P000900002022-09-22 2:52PM EDT90.0020.4223.5024.100.00-14520.79%
TSN240119P000925002022-09-26 3:58PM EDT92.5024.4025.9026.500.00-4621.42%
TSN240119P000950002022-09-26 3:59PM EDT95.0026.7028.2029.000.00-126522.64%
TSN240119P000975002022-04-20 11:04AM EDT97.5012.3019.2019.900.00-45440.00%
TSN240119P001050002022-08-24 1:23PM EDT105.0026.7034.7037.500.00-2550.00%
TSN240119P001100002022-08-24 12:10PM EDT110.0031.0039.8041.300.00-2000.00%
TSN240119P001200002022-06-21 2:39PM EDT120.0036.8037.4038.900.00-550.00%
TSN240119P001250002022-08-08 10:49AM EDT125.0045.9451.4053.900.00-500.00%