Italia markets close in 5 hours 21 minutes
FTSE MIB
33.765,11 +18,45 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,69 +0,69 (+0,87%) Bitcoin EUR
53.906,62 +741,98 (+1,40%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00045000 | 2024-03-28 12:08PM EDT | 45.00 | 14.90 | 15.50 | 17.70 | 0.00 | - | 1 | 15 | 54.96% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 25.76% |
| TSN241018C00052500 | 2024-04-18 10:03AM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241018C00057500 | 2024-03-28 12:08PM EDT | 57.50 | 5.40 | 6.20 | 6.50 | 0.00 | - | 1 | 12 | 31.12% |
| TSN241018C00060000 | 2024-05-01 10:51AM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN241018C00062500 | 2024-04-30 1:35PM EDT | 62.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSN241018C00065000 | 2024-04-29 10:45AM EDT | 65.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN241018C00067500 | 2024-04-26 11:52AM EDT | 67.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN241018C00070000 | 2024-04-22 10:52AM EDT | 70.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241018C00075000 | 2024-04-02 10:40AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 27.08% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 70.95% |
| TSN241018P00037500 | 2024-04-22 10:49AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSN241018P00045000 | 2024-04-29 12:24PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241018P00047500 | 2024-04-29 12:25PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN241018P00050000 | 2024-04-19 2:29PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSN241018P00052500 | 2024-04-30 1:48PM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSN241018P00055000 | 2024-05-01 3:16PM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN241018P00057500 | 2024-04-12 1:25PM EDT | 57.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| TSN241018P00062500 | 2024-03-14 9:59AM EDT | 62.50 | 8.10 | 6.60 | 6.80 | 0.00 | - | 7 | 60 | 33.74% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 35.62% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.