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
62.931,49 +1.086,51 (+1,76%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241220C00040000 | 2024-05-28 10:26AM EDT | 40.00 | 19.00 | 15.00 | 19.20 | 0.00 | - | 5 | 4 | 0.00% |
| TSN241220C00045000 | 2024-07-22 10:18AM EDT | 45.00 | 14.95 | 14.60 | 18.60 | 0.00 | - | 2 | 3 | 62.23% |
| TSN241220C00047500 | 2024-07-25 10:27AM EDT | 47.50 | 14.09 | 12.80 | 16.30 | 0.00 | - | 3 | 3 | 56.95% |
| TSN241220C00050000 | 2024-06-18 1:21PM EDT | 50.00 | 7.30 | 9.70 | 12.80 | 0.00 | - | 2 | 26 | 40.63% |
| TSN241220C00052500 | 2024-07-25 10:45AM EDT | 52.50 | 9.26 | 9.50 | 10.30 | 0.00 | - | 1 | 61 | 34.34% |
| TSN241220C00055000 | 2024-07-25 10:40AM EDT | 55.00 | 7.50 | 7.80 | 8.10 | 0.00 | - | 7 | 40 | 30.47% |
| TSN241220C00057500 | 2024-07-26 10:27AM EDT | 57.50 | 6.15 | 5.50 | 7.60 | +0.35 | +6.03% | 3 | 402 | 37.92% |
| TSN241220C00060000 | 2024-07-26 10:50AM EDT | 60.00 | 4.70 | 4.50 | 4.80 | +0.50 | +11.90% | 3 | 795 | 27.94% |
| TSN241220C00062500 | 2024-07-25 3:08PM EDT | 62.50 | 3.02 | 3.40 | 3.60 | 0.00 | - | 210 | 239 | 27.56% |
| TSN241220C00065000 | 2024-07-26 10:08AM EDT | 65.00 | 2.40 | 2.40 | 2.55 | +0.10 | +4.35% | 1 | 257 | 26.69% |
| TSN241220C00067500 | 2024-07-23 12:26PM EDT | 67.50 | 1.20 | 1.65 | 1.80 | 0.00 | - | 4 | 88 | 26.39% |
| TSN241220C00070000 | 2024-07-26 12:03PM EDT | 70.00 | 1.25 | 1.10 | 1.25 | +0.48 | +62.34% | 534 | 97 | 26.25% |
| TSN241220C00075000 | 2024-06-04 2:20PM EDT | 75.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 21.29% |
| TSN241220C00080000 | 2024-07-19 10:50AM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 10 | 28.13% |
| TSN241220C00085000 | 2024-07-26 11:11AM EDT | 85.00 | 0.25 | 0.05 | 1.40 | +0.09 | +56.25% | 5 | 20 | 46.69% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 2 | 60.25% |
| TSN241220P00032500 | 2024-07-03 12:38PM EDT | 32.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 50.10% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 57.13% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 54.71% |
| TSN241220P00040000 | 2024-07-17 9:37AM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 211 | 42.97% |
| TSN241220P00042500 | 2024-07-08 1:18PM EDT | 42.50 | 0.26 | 0.10 | 0.60 | 0.00 | - | 6 | 51 | 43.07% |
| TSN241220P00045000 | 2024-07-26 1:32PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 1 | 51 | 32.86% |
| TSN241220P00047500 | 2024-07-25 9:58AM EDT | 47.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 110 | 30.86% |
| TSN241220P00050000 | 2024-07-22 9:45AM EDT | 50.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 52 | 29.37% |
| TSN241220P00052500 | 2024-07-19 3:53PM EDT | 52.50 | 1.25 | 0.95 | 1.15 | 0.00 | - | 16 | 138 | 28.37% |
| TSN241220P00055000 | 2024-07-24 2:29PM EDT | 55.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 1 | 940 | 26.95% |
| TSN241220P00057500 | 2024-07-25 10:34AM EDT | 57.50 | 2.45 | 2.25 | 2.40 | 0.00 | - | 16 | 854 | 26.09% |
| TSN241220P00060000 | 2024-07-19 11:03AM EDT | 60.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 11 | 397 | 25.39% |
| TSN241220P00062500 | 2024-07-25 10:20AM EDT | 62.50 | 4.67 | 4.40 | 4.60 | 0.00 | - | 5 | 141 | 24.39% |
| TSN241220P00065000 | 2024-07-26 9:52AM EDT | 65.00 | 6.20 | 4.90 | 6.20 | -0.30 | -4.62% | 1 | 29 | 24.39% |
| TSN241220P00067500 | 2024-07-26 10:39AM EDT | 67.50 | 8.00 | 7.70 | 9.90 | -1.30 | -13.98% | 4 | 1 | 37.72% |
| TSN241220P00070000 | 2024-07-26 10:45AM EDT | 70.00 | 10.00 | 9.70 | 10.00 | -1.20 | -10.71% | 13 | 83 | 24.17% |
| TSN241220P00075000 | 2024-07-12 12:50PM EDT | 75.00 | 17.75 | 14.00 | 15.90 | 0.00 | - | 4 | 21 | 39.22% |
© 2024 Yahoo. Tutti i diritti riservati.