Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.851,76 +35,84 (+0,09%) Nasdaq
15.619,39 -38,43 (-0,25%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,93 -1,00 (-1,22%) Bitcoin EUR
53.608,28 -3.262,79 (-5,74%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 7.10 | 9.40 | 0.00 | - | - | 4 | 50.42% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 55.00 | 5.85 | 4.30 | 6.10 | 0.00 | - | 1 | 4 | 37.84% |
| TSN240531C00058000 | 2024-04-24 3:37PM EDT | 58.00 | 4.67 | 3.50 | 3.80 | 0.00 | - | 5 | 7 | 35.06% |
| TSN240531C00059000 | 2024-04-23 3:33PM EDT | 59.00 | 3.53 | 2.90 | 3.10 | 0.00 | - | 3 | 33 | 33.64% |
| TSN240531C00060000 | 2024-04-24 11:51AM EDT | 60.00 | 3.10 | 2.30 | 2.55 | 0.00 | - | - | 2 | 33.50% |
| TSN240531C00061000 | 2024-04-30 11:10AM EDT | 61.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 1 | 8 | 31.71% |
| TSN240531C00062000 | 2024-04-30 9:49AM EDT | 62.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 2 | 4 | 31.06% |
| TSN240531C00063000 | 2024-04-25 9:45AM EDT | 63.00 | 1.43 | 0.95 | 1.20 | 0.00 | - | 25 | 26 | 31.62% |
| TSN240531C00064000 | 2024-04-23 10:34AM EDT | 64.00 | 1.06 | 0.70 | 0.90 | 0.00 | - | - | 5 | 31.25% |
| TSN240531C00065000 | 2024-04-29 10:04AM EDT | 65.00 | 0.71 | 0.45 | 0.65 | 0.00 | - | 2 | 47 | 30.71% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | - | 1 | 31.15% |
| TSN240531C00068000 | 2024-04-25 11:05AM EDT | 68.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 26 | 28 | 32.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00053000 | 2024-04-30 9:33AM EDT | 53.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 49 | 37.50% |
| TSN240531P00054000 | 2024-04-17 11:32AM EDT | 54.00 | 0.85 | 0.35 | 0.40 | 0.00 | - | 10 | 16 | 34.96% |
| TSN240531P00055000 | 2024-05-01 9:35AM EDT | 55.00 | 0.42 | 0.45 | 0.55 | -0.13 | -23.64% | 50 | 66 | 34.52% |
| TSN240531P00056000 | 2024-04-29 11:53AM EDT | 56.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 34.23% |
| TSN240531P00058000 | 2024-04-29 9:32AM EDT | 58.00 | 1.05 | 1.10 | 1.30 | 0.00 | - | 4 | 4 | 33.50% |
| TSN240531P00060000 | 2024-04-25 10:55AM EDT | 60.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | - | 2 | 32.08% |
| TSN240531P00061000 | 2024-04-24 11:44AM EDT | 61.00 | 2.10 | 2.45 | 2.70 | 0.00 | - | - | 0 | 33.86% |
© 2024 Yahoo. Tutti i diritti riservati.