Italia markets open in 8 hours 4 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.014,80 -2.423,80 (-4,29%) CMC Crypto 200
1.272,48 -66,59 (-4,97%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 8.00 | 6.70 | 9.70 | 0.00 | - | 30 | 110 | 215.23% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.97 | 3.60 | 7.30 | 0.00 | - | 10 | 11 | 75.00% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 2.65 | 6.30 | 0.00 | - | 1 | 11 | 66.41% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 1.55 | 5.10 | 0.00 | - | - | 1 | 150.49% |
| TSN240503C00058000 | 2024-05-01 10:10AM EDT | 58.00 | 2.76 | 1.00 | 4.10 | +0.26 | +10.40% | 4 | 11 | 131.35% |
| TSN240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 1.85 | 1.30 | 1.45 | 0.00 | - | 7 | 58 | 27.54% |
| TSN240503C00060000 | 2024-05-01 1:40PM EDT | 60.00 | 0.75 | 0.50 | 0.65 | -0.31 | -29.25% | 28 | 317 | 22.56% |
| TSN240503C00061000 | 2024-05-01 3:22PM EDT | 61.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 92 | 1,232 | 21.58% |
| TSN240503C00062000 | 2024-05-01 3:53PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 103 | 850 | 22.66% |
| TSN240503C00063000 | 2024-04-26 3:39PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 55 | 32.03% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 52.73% |
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 65.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 122.17% |
| TSN240503C00066000 | 2024-04-24 12:38PM EDT | 66.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | - | 1 | 134.67% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.76% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 190.92% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 77.34% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 1 | 16 | 173.05% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | 5 | 13 | 157.32% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 2 | 18 | 141.41% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 48.83% |
| TSN240503P00057000 | 2024-04-29 9:52AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 39.06% |
| TSN240503P00058000 | 2024-04-26 11:44AM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 29.30% |
| TSN240503P00059000 | 2024-05-01 9:30AM EDT | 59.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 217 | 23.24% |
| TSN240503P00060000 | 2024-04-30 9:35AM EDT | 60.00 | 0.38 | 0.25 | 0.30 | 0.00 | - | 10 | 111 | 19.73% |
| TSN240503P00061000 | 2024-05-01 11:16AM EDT | 61.00 | 0.89 | 0.75 | 0.90 | +0.29 | +48.33% | 4 | 47 | 21.00% |
| TSN240503P00062000 | 2024-05-01 10:54AM EDT | 62.00 | 1.90 | 1.40 | 2.05 | +0.03 | +1.60% | 4 | 8 | 43.56% |
© 2024 Yahoo. Tutti i diritti riservati.