Italia markets close in 5 hours 31 minutes
FTSE MIB
29.879,01 -49,44 (-0,17%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
73,55 -0,52 (-0,70%) Bitcoin EUR
38.563,57 +2.199,10 (+6,05%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419C00035000 | 2023-11-14 3:58PM EST | 35.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN240419C00037500 | 2023-11-22 9:30AM EST | 37.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240419C00040000 | 2023-11-29 3:22PM EST | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240419C00042500 | 2023-12-01 3:07PM EST | 42.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240419C00045000 | 2023-12-01 2:37PM EST | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN240419C00047500 | 2023-12-01 3:50PM EST | 47.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00050000 | 2023-12-01 3:55PM EST | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| TSN240419C00052500 | 2023-12-01 3:16PM EST | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSN240419C00055000 | 2023-12-01 3:41PM EST | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TSN240419C00057500 | 2023-12-01 3:58PM EST | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSN240419C00060000 | 2023-12-01 11:28AM EST | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSN240419C00062500 | 2023-11-27 11:34AM EST | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240419C00065000 | 2023-11-28 11:01AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSN240419C00070000 | 2023-11-24 11:15AM EST | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSN240419C00075000 | 2023-10-05 1:14PM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 52.44% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419P00025000 | 2023-11-24 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN240419P00027500 | 2023-11-03 2:40PM EST | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 46.68% |
| TSN240419P00030000 | 2023-11-21 11:50AM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| TSN240419P00032500 | 2023-11-14 3:57PM EST | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240419P00035000 | 2023-11-30 11:32AM EST | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN240419P00037500 | 2023-11-30 3:38PM EST | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240419P00040000 | 2023-12-01 12:31PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN240419P00042500 | 2023-12-01 3:06PM EST | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSN240419P00045000 | 2023-12-01 10:53AM EST | 45.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TSN240419P00047500 | 2023-12-01 1:28PM EST | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| TSN240419P00050000 | 2023-12-01 1:28PM EST | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240419P00052500 | 2023-12-01 11:17AM EST | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSN240419P00055000 | 2023-12-01 11:50AM EST | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419P00057500 | 2023-10-23 12:46PM EST | 57.50 | 12.45 | 9.80 | 10.10 | 0.00 | - | 10 | 463 | 29.08% |
| TSN240419P00060000 | 2023-10-23 11:25AM EST | 60.00 | 14.70 | 12.20 | 12.40 | 0.00 | - | 14 | 117 | 30.49% |
| TSN240419P00062500 | 2023-10-25 2:06PM EST | 62.50 | 17.47 | 12.10 | 16.80 | 0.00 | - | 2 | 0 | 56.64% |
| TSN240419P00065000 | 2023-09-01 12:17PM EST | 65.00 | 12.41 | 14.10 | 14.70 | 0.00 | - | 2 | 1 | 0.00% |
| TSN240419P00070000 | 2023-09-12 10:47AM EST | 70.00 | 17.10 | 22.80 | 23.00 | 0.00 | - | - | 0 | 51.95% |
© 2023 Yahoo. Tutti i diritti riservati.