Italia markets open in 9 minutes
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%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.740,52 -1.903,44 (-3,42%) CMC Crypto 200
1.262,59 -8,15 (-0,64%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. 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 | Lettera | 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 | 67.82% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 55.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00057500 | 2024-04-12 9:32AM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN241220C00062500 | 2024-04-24 9:30AM EDT | 62.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN241220C00067500 | 2024-04-22 10:50AM EDT | 67.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN241220C00070000 | 2024-04-30 12:51PM EDT | 70.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN241220C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220C00085000 | 2024-04-26 2:20PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.68% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 42.73% |
| TSN241220P00040000 | 2024-04-01 10:39AM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 205 | 207 | 34.42% |
| TSN241220P00042500 | 2024-04-15 2:50PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220P00047500 | 2024-04-16 11:59AM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220P00052500 | 2024-03-25 11:15AM EDT | 52.50 | 2.45 | 1.80 | 1.90 | 0.00 | - | 10 | 10 | 26.95% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| TSN241220P00057500 | 2024-04-23 1:11PM EDT | 57.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 30.04% |
| TSN241220P00065000 | 2024-03-15 10:59AM EDT | 65.00 | 10.46 | 8.90 | 9.20 | 0.00 | - | - | 1 | 33.07% |
| TSN241220P00070000 | 2024-04-30 10:09AM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSN241220P00075000 | 2024-05-01 9:53AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.