Italia markets open in 2 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.217,94 -56,11 (-0,15%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.439,16 -2.740,96 (-4,88%) CMC Crypto 200
1.262,02 -77,05 (-5,75%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 0.00% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240517C00052500 | 2024-04-12 2:29PM EDT | 52.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240517C00055000 | 2024-05-01 10:52AM EDT | 55.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240517C00057000 | 2024-04-25 3:17PM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240517C00057500 | 2024-04-30 9:31AM EDT | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240517C00058000 | 2024-04-26 10:44AM EDT | 58.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240517C00059000 | 2024-04-29 12:19PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN240517C00061000 | 2024-05-01 10:55AM EDT | 61.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSN240517C00062000 | 2024-05-01 10:09AM EDT | 62.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN240517C00062500 | 2024-05-01 3:33PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSN240517C00063000 | 2024-04-29 1:24PM EDT | 63.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN240517C00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN240517C00065000 | 2024-04-30 3:38PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSN240517C00066000 | 2024-04-26 3:17PM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSN240517C00067000 | 2024-05-01 12:58PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240517C00067500 | 2024-04-24 11:32AM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240517C00068000 | 2024-05-01 3:34PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSN240517C00070000 | 2024-04-23 3:49PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-03-19 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 87 | 110.74% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-04-08 9:31AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240517P00047500 | 2024-04-29 10:17AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240517P00050000 | 2024-05-01 3:53PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240517P00052500 | 2024-04-30 12:59PM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240517P00055000 | 2024-05-01 2:57PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSN240517P00056000 | 2024-05-01 2:57PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TSN240517P00057000 | 2024-04-30 1:00PM EDT | 57.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSN240517P00057500 | 2024-05-01 2:10PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSN240517P00058000 | 2024-04-30 10:28AM EDT | 58.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN240517P00059000 | 2024-04-30 11:26AM EDT | 59.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSN240517P00060000 | 2024-05-01 10:10AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN240517P00061000 | 2024-05-01 11:03AM EDT | 61.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSN240517P00062000 | 2024-04-25 2:21PM EDT | 62.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240517P00062500 | 2024-04-24 10:29AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.