Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,95+1,08 (+1,83%)
Alla chiusura: 04:00PM EDT
59,66 -0,29 (-0,48%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240920C000350002024-03-07 3:03PM EDT35.0019.0623.3026.000.00-101067.53%
TSN240920C000450002024-04-02 1:30PM EDT45.0013.2313.5015.900.00-208240.48%
TSN240920C000475002024-04-02 1:30PM EDT47.5012.8012.2015.50+1.22+10.54%456556.09%
TSN240920C000500002024-04-19 9:58AM EDT50.0010.6011.2011.40+0.72+7.29%926734.55%
TSN240920C000525002024-04-19 10:10AM EDT52.509.309.109.40+1.45+18.47%156632.90%
TSN240920C000550002024-04-15 3:58PM EDT55.006.057.307.500.00-817731.01%
TSN240920C000575002024-04-19 10:55AM EDT57.505.405.605.80+0.78+16.88%48329.41%
TSN240920C000600002024-04-18 10:02AM EDT60.003.574.204.400.00-718128.50%
TSN240920C000625002024-04-19 1:29PM EDT62.503.053.003.20+0.55+22.00%110127.49%
TSN240920C000650002024-04-17 1:15PM EDT65.001.652.152.300.00-210327.03%
TSN240920C000675002024-04-19 10:00AM EDT67.501.351.501.60+0.10+8.00%24426.56%
TSN240920C000700002024-04-19 12:44PM EDT70.001.021.001.10+0.07+7.37%321826.34%
TSN240920C000750002024-02-06 3:04PM EDT75.000.380.200.300.00-2623.10%
TSN240920C000800002024-03-04 3:34PM EDT80.000.110.100.250.00-121726.95%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240920P000275002024-04-09 1:57PM EDT27.500.050.000.450.00-4665.53%
TSN240920P000300002024-01-23 12:14PM EDT30.000.200.050.150.00-101051.56%
TSN240920P000325002024-03-22 9:30AM EDT32.500.100.001.350.00-101566.85%
TSN240920P000350002024-04-15 9:30AM EDT35.000.100.000.150.00-11544.04%
TSN240920P000375002024-04-15 12:58PM EDT37.500.100.050.200.00-101041.11%
TSN240920P000400002024-04-08 12:28PM EDT40.000.180.100.250.00-53837.89%
TSN240920P000425002024-04-15 1:43PM EDT42.500.300.250.350.00-298335.60%
TSN240920P000450002024-04-18 1:14PM EDT45.000.490.350.500.00-46733.64%
TSN240920P000475002024-04-05 9:56AM EDT47.500.650.600.700.00-15631.59%
TSN240920P000500002024-04-17 10:26AM EDT50.001.100.901.000.00-18029.91%
TSN240920P000525002024-04-17 10:00AM EDT52.501.551.351.450.00-2023128.61%
TSN240920P000550002024-04-17 3:08PM EDT55.002.451.952.050.00-413727.27%
TSN240920P000575002024-04-17 2:12PM EDT57.503.402.752.900.00-88226.37%
TSN240920P000600002024-04-17 2:08PM EDT60.004.603.804.000.00-364825.61%
TSN240920P000625002024-04-19 2:25PM EDT62.505.305.105.30-0.80-13.11%22624.57%
TSN240920P000650002024-02-07 11:15AM EDT65.0011.4011.2011.500.00--153.37%