Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,99-1,35 (-2,28%)
In data: 02:00PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240719C000350002024-03-14 10:28AM EDT35.0021.7023.0025.200.00-10682.15%
TSN240719C000400002024-03-13 1:16PM EDT40.0016.4017.7018.500.00--1052.10%
TSN240719C000425002023-11-29 10:39AM EDT42.507.3012.2012.700.00-1690.00%
TSN240719C000450002024-03-14 12:16PM EDT45.0012.2012.5014.800.00-152759.23%
TSN240719C000475002024-03-14 10:28AM EDT47.509.9010.9011.300.00-51,16837.38%
TSN240719C000500002024-03-15 10:01AM EDT50.007.158.708.900.00-21,44631.89%
TSN240719C000525002024-04-01 2:26PM EDT52.506.766.707.000.00-1118231.49%
TSN240719C000550002024-04-11 2:29PM EDT55.005.934.805.000.00-115928.06%
TSN240719C000575002024-04-10 1:45PM EDT57.503.503.303.500.00-42,27527.10%
TSN240719C000600002024-04-11 11:06AM EDT60.002.322.102.250.00-559525.75%
TSN240719C000625002024-04-05 2:51PM EDT62.501.551.301.40-0.18-10.40%13725.23%
TSN240719C000650002024-04-11 11:51AM EDT65.000.830.750.850.00-552725.15%
TSN240719C000675002024-04-10 10:27AM EDT67.500.500.400.500.00-21225.17%
TSN240719C000700002024-04-04 3:38PM EDT70.000.400.200.300.00-14125.54%
TSN240719C000750002024-03-26 2:32PM EDT75.000.150.050.200.00-41229.59%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240719P000250002024-02-15 10:49AM EDT25.000.070.000.400.00-1186.33%
TSN240719P000300002023-12-15 11:00AM EDT30.000.150.000.150.00-2037759.38%
TSN240719P000325002024-03-18 9:30AM EDT32.500.100.000.750.00-43270.07%
TSN240719P000350002024-03-19 9:30AM EDT35.000.100.000.100.00-43048.83%
TSN240719P000375002024-04-03 9:30AM EDT37.500.050.000.150.00-12445.90%
TSN240719P000400002024-03-28 12:22PM EDT40.000.070.050.150.00-114140.04%
TSN240719P000425002024-04-12 1:38PM EDT42.500.060.050.20-0.09-60.00%510336.43%
TSN240719P000450002024-04-02 3:59PM EDT45.000.260.200.250.00-47532.42%
TSN240719P000475002024-04-08 9:57AM EDT47.500.330.350.450.00-212031.20%
TSN240719P000500002024-04-04 2:43PM EDT50.000.500.600.700.00-313429.00%
TSN240719P000525002024-04-11 9:59AM EDT52.500.851.001.100.00-231127.08%
TSN240719P000550002024-04-08 11:08AM EDT55.001.401.651.750.00-13,05325.68%
TSN240719P000575002024-04-10 2:28PM EDT57.502.352.602.700.00-1237624.51%
TSN240719P000600002024-04-10 2:29PM EDT60.003.603.904.100.00-3110124.40%
TSN240719P000625002024-04-10 3:52PM EDT62.505.285.605.800.00-105224.21%
TSN240719P000650002024-01-17 11:44AM EDT65.0011.0012.1014.200.00-6211972.72%
TSN240719P000700002024-04-04 12:30PM EDT70.0010.6910.5012.400.00-121227.30%
TSN240719P000750002024-03-27 11:59AM EDT75.0016.1515.6018.300.00-1047.97%
TSN240719P000800002024-03-28 1:55PM EDT80.0021.0521.9022.700.00-1046.31%