Italia markets open in 7 hours 34 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.040,31 -2.407,50 (-4,26%) CMC Crypto 200
1.270,39 -68,68 (-5,13%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 58.40% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 22.40 | 24.90 | 0.00 | - | - | 1 | 80.03% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 0.00% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.30 | 20.10 | 0.00 | - | 4 | 69 | 51.86% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 11.30 | 8.70 | 10.90 | 0.00 | - | 2 | 1,444 | 35.79% |
| TSN240719C00052500 | 2024-04-30 3:22PM EDT | 52.50 | 9.00 | 8.40 | 8.60 | 0.00 | - | 1 | 174 | 32.01% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 1 | 160 | 29.57% |
| TSN240719C00057500 | 2024-05-01 2:32PM EDT | 57.50 | 4.60 | 4.50 | 4.70 | +0.30 | +6.98% | 1 | 2,242 | 28.27% |
| TSN240719C00060000 | 2024-04-30 11:53AM EDT | 60.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 2 | 793 | 27.19% |
| TSN240719C00062500 | 2024-04-30 11:28AM EDT | 62.50 | 2.05 | 1.85 | 2.00 | 0.00 | - | 3 | 131 | 25.95% |
| TSN240719C00065000 | 2024-05-01 1:03PM EDT | 65.00 | 1.10 | 1.10 | 1.20 | -0.20 | -15.38% | 10 | 768 | 25.51% |
| TSN240719C00067500 | 2024-04-30 12:53PM EDT | 67.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 151 | 25.49% |
| TSN240719C00070000 | 2024-04-30 3:26PM EDT | 70.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 164 | 1,588 | 25.66% |
| TSN240719C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 17 | 28.76% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 99.41% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 69.14% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 51.17% |
| TSN240719P00040000 | 2024-03-28 12:22PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 44.92% |
| TSN240719P00042500 | 2024-04-12 1:38PM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 98 | 41.99% |
| TSN240719P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 20 | 95 | 38.28% |
| TSN240719P00047500 | 2024-04-24 1:31PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 120 | 33.99% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 50.00 | 0.40 | 0.25 | 0.35 | +0.09 | +29.03% | 10 | 268 | 30.52% |
| TSN240719P00052500 | 2024-04-25 12:22PM EDT | 52.50 | 0.54 | 0.50 | 0.60 | 0.00 | - | 20 | 436 | 28.81% |
| TSN240719P00055000 | 2024-04-30 10:52AM EDT | 55.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 17 | 3,039 | 27.10% |
| TSN240719P00057500 | 2024-04-30 10:41AM EDT | 57.50 | 1.55 | 1.55 | 1.65 | 0.00 | - | 6 | 479 | 25.73% |
| TSN240719P00060000 | 2024-05-01 1:19PM EDT | 60.00 | 2.55 | 2.55 | 2.65 | 0.00 | - | 5 | 216 | 24.88% |
| TSN240719P00062500 | 2024-04-26 11:26AM EDT | 62.50 | 3.70 | 3.90 | 4.10 | 0.00 | - | 20 | 72 | 24.98% |
| TSN240719P00065000 | 2024-04-24 12:26PM EDT | 65.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 1 | 120 | 25.42% |
| TSN240719P00067500 | 2024-04-26 3:36PM EDT | 67.50 | 7.40 | 7.70 | 9.80 | 0.00 | - | 1 | 1 | 45.85% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 7.90 | 11.60 | 0.00 | - | 12 | 12 | 44.68% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 56.03% |
| TSN240719P00080000 | 2024-03-28 1:55PM EDT | 80.00 | 21.05 | 18.90 | 20.20 | 0.00 | - | 1 | 0 | 42.73% |
© 2024 Yahoo. Tutti i diritti riservati.