Italia markets open in 6 hours 43 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0001 (+0,01%) Bitcoin EUR
55.059,53 +786,86 (+1,45%) CMC Crypto 200
1.273,43 +2,69 (+0,21%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 7.90 | 10.10 | 0.00 | - | 1 | 1 | 67.58% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 5.80 | 9.30 | 0.00 | - | 8 | 8 | 90.67% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 55.00 | 5.30 | 5.00 | 8.30 | 0.00 | - | - | 1 | 83.74% |
| TSN240524C00056000 | 2024-04-19 11:47AM EDT | 56.00 | 5.13 | 4.10 | 7.70 | +0.23 | +4.69% | 1 | 55 | 84.47% |
| TSN240524C00057000 | 2024-04-15 9:55AM EDT | 57.00 | 3.10 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 51.39% |
| TSN240524C00058000 | 2024-04-26 12:10PM EDT | 58.00 | 4.00 | 3.80 | 5.10 | 0.00 | - | 18 | 39 | 58.84% |
| TSN240524C00059000 | 2024-04-23 10:12AM EDT | 59.00 | 3.49 | 3.10 | 3.40 | 0.00 | - | 2 | 4 | 39.06% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 60.00 | 2.03 | 2.50 | 3.60 | 0.00 | - | - | 1 | 52.39% |
| TSN240524C00061000 | 2024-04-30 10:26AM EDT | 61.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 15 | 21 | 36.43% |
| TSN240524C00062000 | 2024-05-01 11:50AM EDT | 62.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 1 | 3 | 35.45% |
| TSN240524C00063000 | 2024-05-01 11:37AM EDT | 63.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 10 | 21 | 34.91% |
| TSN240524C00064000 | 2024-04-26 11:12AM EDT | 64.00 | 0.75 | 0.80 | 0.95 | -0.20 | -21.05% | 1 | 10 | 34.96% |
| TSN240524C00065000 | 2024-05-01 1:25PM EDT | 65.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 5 | 37 | 34.77% |
| TSN240524C00066000 | 2024-05-01 9:38AM EDT | 66.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 30 | 30 | 34.47% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 23 | 26 | 35.69% |
| TSN240524C00068000 | 2024-04-19 2:33PM EDT | 68.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 36.18% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 58.30% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 55.96% |
| TSN240524P00052000 | 2024-04-12 2:57PM EDT | 52.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 44.53% |
| TSN240524P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 37.35% |
| TSN240524P00056000 | 2024-05-01 12:08PM EDT | 56.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 54 | 204 | 35.60% |
| TSN240524P00057000 | 2024-05-01 1:31PM EDT | 57.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 4 | 22 | 35.45% |
| TSN240524P00058000 | 2024-04-23 10:16AM EDT | 58.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 1 | 2 | 34.13% |
| TSN240524P00059000 | 2024-04-30 1:27PM EDT | 59.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 15 | 134 | 33.62% |
| TSN240524P00060000 | 2024-04-23 10:07AM EDT | 60.00 | 1.60 | 1.40 | 2.50 | 0.00 | - | - | 0 | 49.85% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 8.60 | 11.70 | 0.00 | - | - | 0 | 80.81% |
© 2024 Yahoo. Tutti i diritti riservati.