Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.277,33 +461,41 (+1,22%) Nasdaq
15.900,74 +242,91 (+1,55%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,25 -2,68 (-3,27%) Bitcoin EUR
54.567,25 -1.296,84 (-2,32%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 8.53 | 9.60 | 12.50 | 0.00 | - | - | 2 | 95.61% |
| TSN240510C00056000 | 2024-04-17 1:10PM EDT | 56.00 | 3.37 | 4.90 | 5.10 | 0.00 | - | 1 | 35 | 53.32% |
| TSN240510C00057000 | 2024-04-17 10:21AM EDT | 57.00 | 2.97 | 4.10 | 4.20 | 0.00 | - | 1 | 30 | 49.02% |
| TSN240510C00058000 | 2024-04-24 10:17AM EDT | 58.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 2 | 10 | 46.78% |
| TSN240510C00059000 | 2024-04-29 3:18PM EDT | 59.00 | 2.92 | 1.85 | 2.70 | 0.00 | - | 7 | 58 | 45.70% |
| TSN240510C00060000 | 2024-04-30 3:43PM EDT | 60.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 12 | 80 | 46.44% |
| TSN240510C00061000 | 2024-04-29 1:55PM EDT | 61.00 | 1.70 | 1.50 | 1.65 | -0.15 | -8.11% | 1 | 155 | 46.19% |
| TSN240510C00062000 | 2024-05-01 2:01PM EDT | 62.00 | 1.20 | 1.10 | 1.25 | +0.06 | +5.26% | 15 | 123 | 46.39% |
| TSN240510C00063000 | 2024-05-01 11:19AM EDT | 63.00 | 0.70 | 0.75 | 0.90 | -0.17 | -19.54% | 6 | 125 | 45.80% |
| TSN240510C00064000 | 2024-04-30 1:04PM EDT | 64.00 | 0.56 | 0.50 | 0.65 | 0.00 | - | 5 | 17 | 45.95% |
| TSN240510C00065000 | 2024-05-01 11:18AM EDT | 65.00 | 0.33 | 0.35 | 0.45 | -0.05 | -13.16% | 5 | 85 | 45.70% |
| TSN240510C00066000 | 2024-05-01 1:04PM EDT | 66.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 36 | 45.41% |
| TSN240510C00067000 | 2024-04-24 12:43PM EDT | 67.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 12 | 19 | 45.41% |
| TSN240510C00068000 | 2024-04-26 2:28PM EDT | 68.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 46.88% |
| TSN240510C00069000 | 2024-04-22 9:30AM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 51.37% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 68.75% |
| TSN240510P00050000 | 2024-04-09 2:17PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 63.28% |
| TSN240510P00051000 | 2024-04-12 1:50PM EDT | 51.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 57.62% |
| TSN240510P00052000 | 2024-04-30 3:31PM EDT | 52.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 55.08% |
| TSN240510P00053000 | 2024-05-01 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.15 | +0.04 | +36.36% | 2 | 4 | 54.00% |
| TSN240510P00054000 | 2024-05-01 12:01PM EDT | 54.00 | 0.17 | 0.10 | 0.20 | -0.07 | -29.17% | 11 | 18 | 51.47% |
| TSN240510P00055000 | 2024-05-01 9:45AM EDT | 55.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 26 | 48.05% |
| TSN240510P00056000 | 2024-04-30 10:31AM EDT | 56.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 5 | 69 | 46.09% |
| TSN240510P00057000 | 2024-05-01 2:59PM EDT | 57.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 89 | 66 | 44.63% |
| TSN240510P00058000 | 2024-05-01 11:35AM EDT | 58.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 6 | 15 | 46.05% |
| TSN240510P00059000 | 2024-05-01 12:49PM EDT | 59.00 | 1.11 | 0.95 | 1.10 | +0.06 | +5.71% | 13 | 37 | 45.02% |
| TSN240510P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 3 | 59 | 44.53% |
| TSN240510P00061000 | 2024-05-01 2:01PM EDT | 61.00 | 2.15 | 1.85 | 2.00 | +0.30 | +16.22% | 5 | 96 | 44.34% |
| TSN240510P00062000 | 2024-04-29 1:29PM EDT | 62.00 | 2.30 | 2.50 | 2.65 | 0.00 | - | 108 | 95 | 45.75% |
| TSN240510P00064000 | 2024-04-16 1:44PM EDT | 64.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | - | 4 | 43.56% |
© 2024 Yahoo. Tutti i diritti riservati.