Italia markets open in 59 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.366,71 +814,55 (+2,17%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
62.374,86 +197,43 (+0,32%) CMC Crypto 200
1.438,40 +14,30 (+1,00%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-03-12 10:24AM EDT | 25.00 | 31.00 | 31.90 | 35.70 | 0.00 | - | 1 | 3 | 0.00% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSN240621C00045000 | 2024-04-15 12:48PM EDT | 45.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN240621C00047500 | 2024-04-22 1:30PM EDT | 47.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSN240621C00052500 | 2024-04-19 3:09PM EDT | 52.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240621C00055000 | 2024-04-23 3:30PM EDT | 55.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621C00057500 | 2024-04-23 10:28AM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240621C00060000 | 2024-04-23 11:00AM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TSN240621C00062500 | 2024-04-23 3:32PM EDT | 62.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TSN240621C00065000 | 2024-04-23 3:57PM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSN240621C00067500 | 2024-04-23 3:10PM EDT | 67.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSN240621C00070000 | 2024-04-22 3:14PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 48.34% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 100.78% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 109.77% |
| TSN240621P00030000 | 2024-03-25 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSN240621P00037500 | 2024-04-02 9:54AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSN240621P00040000 | 2024-04-23 2:23PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240621P00042500 | 2024-04-23 3:08PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240621P00045000 | 2024-04-04 10:05AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240621P00047500 | 2024-04-19 2:36PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSN240621P00050000 | 2024-04-22 1:53PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSN240621P00052500 | 2024-04-23 11:24AM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSN240621P00055000 | 2024-04-23 1:53PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TSN240621P00057500 | 2024-04-23 1:53PM EDT | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN240621P00060000 | 2024-04-22 3:55PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TSN240621P00062500 | 2024-04-03 10:32AM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN240621P00065000 | 2024-04-02 9:47AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00070000 | 2023-08-04 1:48PM EDT | 70.00 | 13.70 | 17.10 | 17.80 | 0.00 | - | 10 | 18 | 119.60% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.