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
63.714,74 +1.342,34 (+2,15%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 14.20 | 16.60 | 0.00 | - | 10 | 0 | 0.00% |
| TSN241018C00045000 | 2024-07-09 10:40AM EDT | 45.00 | 11.78 | 14.30 | 18.60 | 0.00 | - | 1 | 30 | 82.32% |
| TSN241018C00047500 | 2024-06-24 11:53AM EDT | 47.50 | 10.73 | 10.20 | 14.20 | 0.00 | - | 2 | 4 | 44.68% |
| TSN241018C00050000 | 2024-07-25 9:57AM EDT | 50.00 | 10.88 | 9.50 | 13.70 | 0.00 | - | 2 | 501 | 64.75% |
| TSN241018C00052500 | 2024-07-10 12:13PM EDT | 52.50 | 4.90 | 8.30 | 9.40 | 0.00 | - | 1 | 247 | 33.99% |
| TSN241018C00055000 | 2024-07-25 2:50PM EDT | 55.00 | 6.40 | 5.40 | 7.20 | 0.00 | - | 5 | 152 | 30.47% |
| TSN241018C00057500 | 2024-07-25 3:12PM EDT | 57.50 | 4.60 | 4.90 | 5.30 | 0.00 | - | 15 | 348 | 28.66% |
| TSN241018C00060000 | 2024-07-25 3:46PM EDT | 60.00 | 3.17 | 3.50 | 3.60 | 0.00 | - | 11 | 373 | 26.51% |
| TSN241018C00062500 | 2024-07-26 3:10PM EDT | 62.50 | 2.25 | 2.25 | 2.35 | +0.65 | +40.62% | 11 | 163 | 25.71% |
| TSN241018C00065000 | 2024-07-26 11:55AM EDT | 65.00 | 1.40 | 1.35 | 1.45 | +0.26 | +22.81% | 16 | 568 | 25.21% |
| TSN241018C00067500 | 2024-07-17 10:16AM EDT | 67.50 | 0.64 | 0.75 | 0.90 | 0.00 | - | 1 | 46 | 25.50% |
| TSN241018C00070000 | 2024-07-25 2:46PM EDT | 70.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 54 | 25.90% |
| TSN241018C00075000 | 2024-07-26 12:08PM EDT | 75.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 15 | 28.13% |
| TSN241018C00080000 | 2024-07-16 12:30PM EDT | 80.00 | 0.05 | 0.10 | 0.65 | 0.00 | - | 1 | 15 | 43.26% |
| TSN241018C00085000 | 2024-06-24 11:32AM EDT | 85.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | - | 1 | 57.84% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 102.15% |
| TSN241018P00032500 | 2024-07-10 2:34PM EDT | 32.50 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 2 | 93.07% |
| TSN241018P00037500 | 2024-05-29 11:59AM EDT | 37.50 | 0.12 | 0.05 | 1.90 | 0.00 | - | 1 | 2 | 82.23% |
| TSN241018P00040000 | 2024-06-11 10:24AM EDT | 40.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 1 | 29 | 52.93% |
| TSN241018P00042500 | 2024-07-26 9:30AM EDT | 42.50 | 0.20 | 0.15 | 0.45 | +0.03 | +17.65% | 1 | 87 | 53.03% |
| TSN241018P00045000 | 2024-07-03 11:58AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 30 | 98 | 53.05% |
| TSN241018P00047500 | 2024-07-19 10:56AM EDT | 47.50 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 169 | 37.21% |
| TSN241018P00050000 | 2024-07-26 3:18PM EDT | 50.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 120 | 32.28% |
| TSN241018P00052500 | 2024-07-26 10:25AM EDT | 52.50 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 1 | 152 | 27.98% |
| TSN241018P00055000 | 2024-07-25 3:26PM EDT | 55.00 | 0.90 | 0.75 | 1.70 | -0.05 | -5.26% | 1 | 511 | 36.18% |
| TSN241018P00057500 | 2024-07-22 2:20PM EDT | 57.50 | 1.90 | 1.30 | 1.45 | 0.00 | - | 8 | 250 | 25.34% |
| TSN241018P00060000 | 2024-07-25 1:21PM EDT | 60.00 | 2.56 | 2.20 | 2.35 | 0.00 | - | 4 | 108 | 24.43% |
| TSN241018P00062500 | 2024-06-26 10:03AM EDT | 62.50 | 6.20 | 3.60 | 3.80 | 0.00 | - | 8 | 100 | 25.38% |
| TSN241018P00065000 | 2024-07-25 2:23PM EDT | 65.00 | 5.80 | 5.10 | 5.50 | 0.00 | - | 1 | 28 | 25.79% |
| TSN241018P00067500 | 2024-07-17 10:22AM EDT | 67.50 | 7.40 | 7.10 | 9.30 | 0.00 | - | 11 | 11 | 44.46% |
| TSN241018P00070000 | 2024-07-25 2:23PM EDT | 70.00 | 10.10 | 9.30 | 9.60 | 0.00 | - | 11 | 23 | 26.81% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 18.00 | 19.50 | 0.00 | - | - | 2 | 79.72% |
© 2024 Yahoo. Tutti i diritti riservati.