TSN - Tyson Foods, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00027500 | 2023-05-17 11:55AM EDT | 27.50 | 21.90 | 23.80 | 24.20 | 0.00 | - | 1 | 2 | 55.03% |
| TSN240119C00030000 | 2023-05-30 1:03PM EDT | 30.00 | 22.45 | 21.50 | 21.80 | 0.00 | - | 3 | 11 | 50.59% |
| TSN240119C00032500 | 2023-02-14 12:28PM EDT | 32.50 | 28.70 | 26.30 | 27.20 | 0.00 | - | 1 | 0 | 126.32% |
| TSN240119C00035000 | 2023-05-18 1:53PM EDT | 35.00 | 15.46 | 16.90 | 17.10 | 0.00 | - | 6 | 5 | 43.12% |
| TSN240119C00037500 | 2023-05-31 2:08PM EDT | 37.50 | 14.50 | 14.60 | 14.90 | 0.00 | - | 1 | 33 | 40.85% |
| TSN240119C00040000 | 2023-06-06 3:20PM EDT | 40.00 | 12.50 | 12.50 | 12.60 | +0.52 | +4.34% | 2 | 204 | 36.87% |
| TSN240119C00042500 | 2023-06-02 9:58AM EDT | 42.50 | 10.70 | 10.40 | 10.60 | 0.00 | - | 2 | 19 | 35.24% |
| TSN240119C00045000 | 2023-06-07 11:56AM EDT | 45.00 | 8.40 | 8.50 | 8.70 | -0.03 | -0.36% | 1 | 155 | 33.45% |
| TSN240119C00047500 | 2023-06-06 3:50PM EDT | 47.50 | 6.40 | 6.70 | 7.00 | 0.00 | - | 1 | 436 | 32.07% |
| TSN240119C00050000 | 2023-06-07 9:33AM EDT | 50.00 | 4.70 | 5.20 | 5.40 | -0.18 | -3.69% | 20 | 1,231 | 30.25% |
| TSN240119C00052500 | 2023-06-07 12:16PM EDT | 52.50 | 3.94 | 3.90 | 4.00 | +0.34 | +9.44% | 1 | 383 | 28.54% |
| TSN240119C00055000 | 2023-06-06 2:46PM EDT | 55.00 | 2.55 | 2.80 | 2.95 | -0.06 | -2.30% | 1 | 772 | 27.74% |
| TSN240119C00057500 | 2023-06-06 1:45PM EDT | 57.50 | 1.80 | 2.00 | 2.10 | 0.00 | - | 4 | 1,007 | 26.95% |
| TSN240119C00060000 | 2023-06-07 1:17PM EDT | 60.00 | 1.40 | 1.35 | 1.45 | +0.08 | +6.06% | 116 | 441 | 26.27% |
| TSN240119C00062500 | 2023-06-06 3:35PM EDT | 62.50 | 0.85 | 0.90 | 1.00 | 0.00 | - | 8 | 675 | 25.95% |
| TSN240119C00065000 | 2023-06-07 9:30AM EDT | 65.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 1,405 | 25.39% |
| TSN240119C00067500 | 2023-05-31 9:30AM EDT | 67.50 | 0.65 | 0.30 | 0.50 | 0.00 | - | 15 | 1,125 | 26.15% |
| TSN240119C00070000 | 2023-06-07 12:28PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 2 | 1,130 | 26.27% |
| TSN240119C00072500 | 2023-06-05 3:17PM EDT | 72.50 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 612 | 26.51% |
| TSN240119C00075000 | 2023-06-07 9:55AM EDT | 75.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 5,485 | 27.30% |
| TSN240119C00077500 | 2023-06-07 9:30AM EDT | 77.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 463 | 29.10% |
| TSN240119C00080000 | 2023-06-06 3:37PM EDT | 80.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2,132 | 33.25% |
| TSN240119C00082500 | 2023-05-23 11:54AM EDT | 82.50 | 0.06 | 0.05 | 0.40 | 0.00 | - | 1 | 417 | 37.01% |
| TSN240119C00085000 | 2023-05-31 9:30AM EDT | 85.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 555 | 37.74% |
| TSN240119C00087500 | 2023-05-23 1:25PM EDT | 87.50 | 0.08 | 0.05 | 0.35 | 0.00 | - | 1 | 907 | 39.36% |
| TSN240119C00090000 | 2023-05-26 11:37AM EDT | 90.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 1,359 | 35.40% |
| TSN240119C00092500 | 2023-04-28 10:57AM EDT | 92.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 106 | 41.26% |
| TSN240119C00095000 | 2023-04-11 10:20AM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 620 | 43.90% |
| TSN240119C00097500 | 2022-11-28 10:30AM EDT | 97.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 12.50% |
| TSN240119C00100000 | 2023-06-06 9:37AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,030 | 40.63% |
| TSN240119C00105000 | 2023-06-02 9:36AM EDT | 105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 883 | 42.97% |
| TSN240119C00110000 | 2023-02-27 12:23PM EDT | 110.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 819 | 50.29% |
| TSN240119C00115000 | 2022-11-18 3:58PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 54.59% |
| TSN240119C00120000 | 2022-12-29 4:01PM EDT | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 51.37% |
| TSN240119C00125000 | 2023-06-01 10:16AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 186 | 51.17% |
| TSN240119C00130000 | 2022-09-21 12:23PM EDT | 130.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 69.65% |
| TSN240119C00135000 | 2023-01-30 11:28AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 51.95% |
| TSN240119C00140000 | 2023-05-12 2:35PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 57 | 51.76% |
| TSN240119C00145000 | 2022-11-11 11:44AM EDT | 145.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 56 | 60.25% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00025000 | 2023-05-16 1:18PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 3 | 47.95% |
| TSN240119P00027500 | 2023-05-17 9:46AM EDT | 27.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 60 | 48.15% |
| TSN240119P00030000 | 2023-06-01 10:45AM EDT | 30.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 359 | 45.02% |
| TSN240119P00032500 | 2023-05-26 10:16AM EDT | 32.50 | 0.44 | 0.30 | 0.45 | 0.00 | - | 3 | 1,047 | 40.43% |
| TSN240119P00035000 | 2023-06-02 10:00AM EDT | 35.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 20 | 153 | 37.74% |
| TSN240119P00037500 | 2023-06-06 3:24PM EDT | 37.50 | 0.79 | 0.65 | 0.75 | 0.00 | - | 71 | 360 | 34.52% |
| TSN240119P00040000 | 2023-06-07 1:17PM EDT | 40.00 | 1.00 | 0.95 | 1.05 | -0.07 | -6.54% | 57 | 4,361 | 32.64% |
| TSN240119P00042500 | 2023-06-06 9:30AM EDT | 42.50 | 1.50 | 1.30 | 1.40 | 0.00 | - | 1 | 1,031 | 30.37% |
| TSN240119P00045000 | 2023-06-06 3:57PM EDT | 45.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | 11 | 1,244 | 28.88% |
| TSN240119P00047500 | 2023-06-07 1:28PM EDT | 47.50 | 2.55 | 2.55 | 2.60 | -0.20 | -7.27% | 11 | 2,774 | 26.97% |
| TSN240119P00050000 | 2023-06-07 11:34AM EDT | 50.00 | 3.57 | 3.40 | 3.60 | -0.13 | -3.51% | 1 | 1,920 | 26.14% |
| TSN240119P00052500 | 2023-06-07 9:32AM EDT | 52.50 | 5.08 | 4.50 | 4.70 | +0.07 | +1.40% | 4 | 467 | 24.51% |
| TSN240119P00055000 | 2023-06-06 3:59PM EDT | 55.00 | 6.40 | 5.90 | 6.10 | 0.00 | - | 6 | 8,919 | 23.27% |
| TSN240119P00057500 | 2023-06-07 12:02PM EDT | 57.50 | 7.80 | 7.60 | 7.80 | -0.30 | -3.70% | 2 | 1,732 | 22.39% |
| TSN240119P00060000 | 2023-06-06 10:12AM EDT | 60.00 | 9.97 | 9.40 | 9.70 | 0.00 | - | 1 | 7,810 | 21.33% |
| TSN240119P00062500 | 2023-05-31 10:35AM EDT | 62.50 | 11.81 | 11.50 | 11.80 | 0.00 | - | 1 | 724 | 20.29% |
| TSN240119P00065000 | 2023-06-02 10:31AM EDT | 65.00 | 13.60 | 13.80 | 14.10 | 0.00 | - | 1 | 1,185 | 19.97% |
| TSN240119P00067500 | 2023-06-05 1:16PM EDT | 67.50 | 17.00 | 16.30 | 16.60 | 0.00 | - | 1 | 888 | 22.32% |
| TSN240119P00070000 | 2023-06-06 3:21PM EDT | 70.00 | 19.50 | 18.80 | 19.10 | 0.00 | - | 300 | 472 | 24.51% |
| TSN240119P00072500 | 2023-06-06 3:23PM EDT | 72.50 | 22.20 | 21.30 | 21.50 | 0.00 | - | 740 | 527 | 24.22% |
| TSN240119P00075000 | 2023-06-06 3:45PM EDT | 75.00 | 24.54 | 23.80 | 24.30 | 0.00 | - | 630 | 269 | 32.25% |
| TSN240119P00077500 | 2023-06-06 3:45PM EDT | 77.50 | 27.15 | 26.00 | 26.60 | 0.00 | - | 200 | 98 | 30.42% |
| TSN240119P00080000 | 2023-03-23 2:58PM EDT | 80.00 | 24.10 | 18.70 | 19.60 | 0.00 | - | 98 | 0 | 0.00% |
| TSN240119P00082500 | 2022-11-22 3:28PM EDT | 82.50 | 16.80 | 21.70 | 22.60 | 0.00 | - | 4 | 32 | 0.00% |
| TSN240119P00085000 | 2023-03-01 2:16PM EDT | 85.00 | 25.61 | 24.60 | 27.30 | 0.00 | - | 46 | 0 | 0.00% |
| TSN240119P00087500 | 2022-10-10 1:11PM EDT | 87.50 | 24.10 | 23.50 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| TSN240119P00090000 | 2023-03-01 4:25PM EDT | 90.00 | 31.10 | 29.90 | 31.70 | 0.00 | - | 270 | 0 | 0.00% |
| TSN240119P00092500 | 2023-05-19 11:04AM EDT | 92.50 | 42.40 | 41.20 | 41.60 | 0.00 | - | 2 | 0 | 40.14% |
| TSN240119P00095000 | 2022-09-26 3:59PM EDT | 95.00 | 26.70 | 26.40 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119P00097500 | 2022-11-30 4:33PM EDT | 97.50 | 30.75 | 34.60 | 35.80 | 0.00 | - | 79 | 0 | 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% |
© 2023 Yahoo. Tutti i diritti riservati.