Italia markets open in 4 hours 45 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.197,87 -76,18 (-0,20%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.477,21 -2.098,05 (-3,78%) CMC Crypto 200
1.253,32 -85,74 (-6,40%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. 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 | Lettera | 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 | 63.75% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 45.00 | 13.23 | 14.60 | 17.80 | 0.00 | - | 20 | 82 | 61.21% |
| TSN240920C00047500 | 2024-04-19 10:00AM EDT | 47.50 | 12.80 | 13.40 | 13.80 | 0.00 | - | 4 | 569 | 37.60% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 12.20 | 9.10 | 11.50 | 0.00 | - | 13 | 280 | 34.06% |
| TSN240920C00052500 | 2024-04-30 3:47PM EDT | 52.50 | 9.80 | 9.20 | 11.00 | 0.00 | - | 1 | 172 | 45.53% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 55.00 | 6.05 | 5.30 | 8.70 | 0.00 | - | 8 | 177 | 39.62% |
| TSN240920C00057500 | 2024-04-19 10:55AM EDT | 57.50 | 5.50 | 5.60 | 5.80 | +0.10 | +1.85% | 13 | 83 | 29.10% |
| TSN240920C00060000 | 2024-05-01 3:05PM EDT | 60.00 | 4.40 | 4.20 | 4.40 | -0.10 | -2.22% | 1 | 150 | 28.46% |
| TSN240920C00062500 | 2024-05-01 12:49PM EDT | 62.50 | 3.10 | 3.00 | 3.20 | -0.24 | -7.19% | 2 | 159 | 27.61% |
| TSN240920C00065000 | 2024-04-26 3:03PM EDT | 65.00 | 2.19 | 2.10 | 2.25 | -0.21 | -8.75% | 1 | 193 | 26.93% |
| TSN240920C00067500 | 2024-04-29 3:15PM EDT | 67.50 | 1.62 | 1.45 | 1.55 | 0.00 | - | 5 | 53 | 26.53% |
| TSN240920C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 500 | 681 | 26.32% |
| TSN240920C00075000 | 2024-04-24 1:31PM EDT | 75.00 | 0.44 | 0.40 | 0.50 | -0.15 | -25.42% | 1 | 10 | 26.73% |
| TSN240920C00080000 | 2024-04-24 3:07PM EDT | 80.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 15 | 27.59% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 5 | 30.76% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 33.11% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 68.65% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 54.10% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 70.02% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 46.19% |
| TSN240920P00037500 | 2024-04-15 12:58PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 43.21% |
| TSN240920P00040000 | 2024-04-08 12:28PM EDT | 40.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 38 | 39.84% |
| TSN240920P00042500 | 2024-04-15 1:43PM EDT | 42.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 29 | 83 | 36.23% |
| TSN240920P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 71 | 33.55% |
| TSN240920P00047500 | 2024-04-26 11:57AM EDT | 47.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 57 | 31.15% |
| TSN240920P00050000 | 2024-04-30 2:40PM EDT | 50.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 7 | 83 | 29.96% |
| TSN240920P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 1.10 | 1.10 | 1.25 | 0.00 | - | 3 | 250 | 28.54% |
| TSN240920P00055000 | 2024-05-01 12:02PM EDT | 55.00 | 1.80 | 1.70 | 1.80 | +0.15 | +9.09% | 2 | 158 | 27.15% |
| TSN240920P00057500 | 2024-05-01 12:00PM EDT | 57.50 | 2.55 | 2.50 | 2.65 | +0.15 | +6.25% | 4 | 115 | 26.56% |
| TSN240920P00060000 | 2024-05-01 12:11PM EDT | 60.00 | 3.60 | 3.50 | 3.70 | -1.00 | -21.74% | 2 | 48 | 25.72% |
| TSN240920P00062500 | 2024-05-01 12:08PM EDT | 62.50 | 4.90 | 4.80 | 5.00 | +0.30 | +6.52% | 14 | 30 | 24.87% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 65.00 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 56.75% |
© 2024 Yahoo. Tutti i diritti riservati.