Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,91 +896,14 (+1,45%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSN240920C00042500 | 2024-05-23 1:24PM EDT | 42.50 | 18.30 | 14.00 | 15.30 | 0.00 | - | - | 2 | 0.00% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 45.00 | 16.28 | 11.60 | 12.20 | 0.00 | - | 20 | 82 | 0.00% |
| TSN240920C00047500 | 2024-06-05 1:36PM EDT | 47.50 | 9.70 | 7.60 | 10.10 | 0.00 | - | 165 | 733 | 0.00% |
| TSN240920C00050000 | 2024-07-25 10:01AM EDT | 50.00 | 10.99 | 11.20 | 11.80 | 0.00 | - | 1 | 273 | 48.39% |
| TSN240920C00052500 | 2024-06-24 2:59PM EDT | 52.50 | 6.43 | 7.50 | 7.70 | 0.00 | - | 6 | 135 | 0.00% |
| TSN240920C00055000 | 2024-07-25 1:07PM EDT | 55.00 | 6.30 | 6.70 | 7.80 | 0.00 | - | 5 | 282 | 45.51% |
| TSN240920C00057500 | 2024-07-26 3:54PM EDT | 57.50 | 4.70 | 4.70 | 4.90 | +0.38 | +8.80% | 4 | 144 | 30.27% |
| TSN240920C00060000 | 2024-07-26 1:06PM EDT | 60.00 | 3.10 | 3.00 | 3.20 | +0.35 | +12.73% | 6 | 1,730 | 28.20% |
| TSN240920C00062500 | 2024-07-26 2:27PM EDT | 62.50 | 1.77 | 1.80 | 1.95 | +0.23 | +14.94% | 35 | 436 | 27.25% |
| TSN240920C00065000 | 2024-07-26 3:10PM EDT | 65.00 | 1.00 | 1.00 | 1.10 | -0.09 | -8.26% | 7 | 865 | 26.71% |
| TSN240920C00067500 | 2024-07-25 2:54PM EDT | 67.50 | 0.55 | 0.50 | 0.65 | +0.09 | +19.57% | 1 | 131 | 27.56% |
| TSN240920C00070000 | 2024-07-25 3:51PM EDT | 70.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 5 | 681 | 28.86% |
| TSN240920C00075000 | 2024-07-24 10:11AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 32.86% |
| TSN240920C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 29 | 61.62% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240920C00090000 | 2024-07-22 11:20AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 48.15% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-07-10 10:52AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 88.28% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 87.30% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 112.99% |
| TSN240920P00035000 | 2024-07-11 10:48AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 5 | 74.80% |
| TSN240920P00037500 | 2024-06-11 10:24AM EDT | 37.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 66.60% |
| TSN240920P00040000 | 2024-07-26 12:51PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 1 | 31 | 57.03% |
| TSN240920P00042500 | 2024-07-10 2:46PM EDT | 42.50 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 78 | 54.49% |
| TSN240920P00045000 | 2024-07-12 1:19PM EDT | 45.00 | 0.29 | 0.10 | 1.45 | 0.00 | - | 30 | 113 | 65.58% |
| TSN240920P00047500 | 2024-07-24 1:17PM EDT | 47.50 | 0.20 | 0.10 | 0.55 | 0.00 | - | 4 | 659 | 51.27% |
| TSN240920P00050000 | 2024-07-18 2:35PM EDT | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 4 | 127 | 35.11% |
| TSN240920P00052500 | 2024-07-26 12:24PM EDT | 52.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 27 | 266 | 32.03% |
| TSN240920P00055000 | 2024-07-26 12:05PM EDT | 55.00 | 0.60 | 0.55 | 0.65 | -0.23 | -27.71% | 2 | 213 | 29.10% |
| TSN240920P00057500 | 2024-07-26 10:44AM EDT | 57.50 | 1.16 | 1.05 | 1.15 | -0.19 | -14.07% | 2 | 249 | 27.32% |
| TSN240920P00060000 | 2024-07-25 2:05PM EDT | 60.00 | 2.05 | 1.95 | 2.10 | -0.40 | -16.33% | 1 | 282 | 27.25% |
| TSN240920P00062500 | 2024-07-25 12:32PM EDT | 62.50 | 3.60 | 3.20 | 3.40 | 0.00 | - | 10 | 68 | 26.83% |
| TSN240920P00065000 | 2024-07-26 12:58PM EDT | 65.00 | 5.10 | 4.90 | 6.70 | -0.43 | -7.78% | 3 | 5 | 45.00% |
| TSN240920P00067500 | 2024-07-24 11:11AM EDT | 67.50 | 7.30 | 5.70 | 7.20 | -1.70 | -18.89% | 9 | 26 | 28.49% |
| TSN240920P00070000 | 2024-07-25 3:22PM EDT | 70.00 | 10.00 | 9.10 | 9.60 | 0.00 | - | 5 | 5 | 32.81% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 17.60 | 19.60 | 0.00 | - | - | 1 | 95.97% |
© 2024 Yahoo. Tutti i diritti riservati.