TSN - Tyson Foods, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119C000275002023-05-17 11:55AM EDT27.5021.9023.8024.200.00-1255.03%
TSN240119C000300002023-05-30 1:03PM EDT30.0022.4521.5021.800.00-31150.59%
TSN240119C000325002023-02-14 12:28PM EDT32.5028.7026.3027.200.00-10126.32%
TSN240119C000350002023-05-18 1:53PM EDT35.0015.4616.9017.100.00-6543.12%
TSN240119C000375002023-05-31 2:08PM EDT37.5014.5014.6014.900.00-13340.85%
TSN240119C000400002023-06-06 3:20PM EDT40.0012.5012.5012.60+0.52+4.34%220436.87%
TSN240119C000425002023-06-02 9:58AM EDT42.5010.7010.4010.600.00-21935.24%
TSN240119C000450002023-06-07 11:56AM EDT45.008.408.508.70-0.03-0.36%115533.45%
TSN240119C000475002023-06-06 3:50PM EDT47.506.406.707.000.00-143632.07%
TSN240119C000500002023-06-07 9:33AM EDT50.004.705.205.40-0.18-3.69%201,23130.25%
TSN240119C000525002023-06-07 12:16PM EDT52.503.943.904.00+0.34+9.44%138328.54%
TSN240119C000550002023-06-06 2:46PM EDT55.002.552.802.95-0.06-2.30%177227.74%
TSN240119C000575002023-06-06 1:45PM EDT57.501.802.002.100.00-41,00726.95%
TSN240119C000600002023-06-07 1:17PM EDT60.001.401.351.45+0.08+6.06%11644126.27%
TSN240119C000625002023-06-06 3:35PM EDT62.500.850.901.000.00-867525.95%
TSN240119C000650002023-06-07 9:30AM EDT65.000.600.550.650.00-101,40525.39%
TSN240119C000675002023-05-31 9:30AM EDT67.500.650.300.500.00-151,12526.15%
TSN240119C000700002023-06-07 12:28PM EDT70.000.300.250.35+0.01+3.45%21,13026.27%
TSN240119C000725002023-06-05 3:17PM EDT72.500.270.100.250.00-161226.51%
TSN240119C000750002023-06-07 9:55AM EDT75.000.190.150.200.00-15,48527.30%
TSN240119C000775002023-06-07 9:30AM EDT77.500.200.050.20+0.05+33.33%146329.10%
TSN240119C000800002023-06-06 3:37PM EDT80.000.150.050.300.00-12,13233.25%
TSN240119C000825002023-05-23 11:54AM EDT82.500.060.050.400.00-141737.01%
TSN240119C000850002023-05-31 9:30AM EDT85.000.150.050.350.00-155537.74%
TSN240119C000875002023-05-23 1:25PM EDT87.500.080.050.350.00-190739.36%
TSN240119C000900002023-05-26 11:37AM EDT90.000.060.050.150.00-21,35935.40%
TSN240119C000925002023-04-28 10:57AM EDT92.500.250.000.300.00-710641.26%
TSN240119C000950002023-04-11 10:20AM EDT95.000.100.000.350.00-862043.90%
TSN240119C000975002022-11-28 10:30AM EDT97.500.800.000.000.00-273712.50%
TSN240119C001000002023-06-06 9:37AM EDT100.000.150.000.150.00-21,03040.63%
TSN240119C001050002023-06-02 9:36AM EDT105.000.250.000.150.00-188342.97%
TSN240119C001100002023-02-27 12:23PM EDT110.000.140.000.300.00-481950.29%
TSN240119C001150002022-11-18 3:58PM EDT115.000.300.000.750.00-42154.59%
TSN240119C001200002022-12-29 4:01PM EDT120.000.120.000.200.00-110451.37%
TSN240119C001250002023-06-01 10:16AM EDT125.000.050.000.150.00-118651.17%
TSN240119C001300002022-09-21 12:23PM EDT130.000.460.101.500.00-1269.65%
TSN240119C001350002023-01-30 11:28AM EDT135.000.200.000.200.00-2351.95%
TSN240119C001400002023-05-12 2:35PM EDT140.000.050.000.150.00-205751.76%
TSN240119C001450002022-11-11 11:44AM EDT145.000.150.000.400.00-175660.25%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240119P000250002023-05-16 1:18PM EDT25.000.150.050.150.00--347.95%
TSN240119P000275002023-05-17 9:46AM EDT27.500.250.150.300.00-56048.15%
TSN240119P000300002023-06-01 10:45AM EDT30.000.350.250.400.00-335945.02%
TSN240119P000325002023-05-26 10:16AM EDT32.500.440.300.450.00-31,04740.43%
TSN240119P000350002023-06-02 10:00AM EDT35.000.570.450.600.00-2015337.74%
TSN240119P000375002023-06-06 3:24PM EDT37.500.790.650.750.00-7136034.52%
TSN240119P000400002023-06-07 1:17PM EDT40.001.000.951.05-0.07-6.54%574,36132.64%
TSN240119P000425002023-06-06 9:30AM EDT42.501.501.301.400.00-11,03130.37%
TSN240119P000450002023-06-06 3:57PM EDT45.002.001.851.950.00-111,24428.88%
TSN240119P000475002023-06-07 1:28PM EDT47.502.552.552.60-0.20-7.27%112,77426.97%
TSN240119P000500002023-06-07 11:34AM EDT50.003.573.403.60-0.13-3.51%11,92026.14%
TSN240119P000525002023-06-07 9:32AM EDT52.505.084.504.70+0.07+1.40%446724.51%
TSN240119P000550002023-06-06 3:59PM EDT55.006.405.906.100.00-68,91923.27%
TSN240119P000575002023-06-07 12:02PM EDT57.507.807.607.80-0.30-3.70%21,73222.39%
TSN240119P000600002023-06-06 10:12AM EDT60.009.979.409.700.00-17,81021.33%
TSN240119P000625002023-05-31 10:35AM EDT62.5011.8111.5011.800.00-172420.29%
TSN240119P000650002023-06-02 10:31AM EDT65.0013.6013.8014.100.00-11,18519.97%
TSN240119P000675002023-06-05 1:16PM EDT67.5017.0016.3016.600.00-188822.32%
TSN240119P000700002023-06-06 3:21PM EDT70.0019.5018.8019.100.00-30047224.51%
TSN240119P000725002023-06-06 3:23PM EDT72.5022.2021.3021.500.00-74052724.22%
TSN240119P000750002023-06-06 3:45PM EDT75.0024.5423.8024.300.00-63026932.25%
TSN240119P000775002023-06-06 3:45PM EDT77.5027.1526.0026.600.00-2009830.42%
TSN240119P000800002023-03-23 2:58PM EDT80.0024.1018.7019.600.00-9800.00%
TSN240119P000825002022-11-22 3:28PM EDT82.5016.8021.7022.600.00-4320.00%
TSN240119P000850002023-03-01 2:16PM EDT85.0025.6124.6027.300.00-4600.00%
TSN240119P000875002022-10-10 1:11PM EDT87.5024.1023.5025.800.00-150.00%
TSN240119P000900002023-03-01 4:25PM EDT90.0031.1029.9031.700.00-27000.00%
TSN240119P000925002023-05-19 11:04AM EDT92.5042.4041.2041.600.00-2040.14%
TSN240119P000950002022-09-26 3:59PM EDT95.0026.7026.4028.800.00-100.00%
TSN240119P000975002022-11-30 4:33PM EDT97.5030.7534.6035.800.00-7900.00%
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%