Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,71-0,61 (-1,01%)
Alla chiusura: 04:00PM EDT
59,60 -0,11 (-0,18%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN241220C000275002024-02-29 4:56PM EDT27.5027.7529.8033.500.00--183.06%
TSN241220C000400002024-05-03 3:26PM EDT40.0022.2718.2021.400.00-5553.82%
TSN241220C000450002024-05-01 1:30PM EDT45.0016.6013.7017.500.00-1151.98%
TSN241220C000500002024-04-25 9:40AM EDT50.0012.9010.8013.100.00-11743.97%
TSN241220C000525002024-05-24 10:06AM EDT52.509.708.409.20+0.20+2.11%15328.13%
TSN241220C000550002024-05-24 9:59AM EDT55.007.807.007.30-0.40-4.88%2826.40%
TSN241220C000575002024-05-20 3:52PM EDT57.506.175.405.700.00-36125.52%
TSN241220C000600002024-05-22 3:24PM EDT60.004.654.004.200.00-12324.06%
TSN241220C000625002024-05-22 3:27PM EDT62.503.462.953.100.00-13123.63%
TSN241220C000650002024-05-24 2:49PM EDT65.002.252.052.20-0.55-19.64%7915123.11%
TSN241220C000675002024-05-22 12:23PM EDT67.501.741.402.300.00-5927.74%
TSN241220C000700002024-05-21 1:27PM EDT70.001.350.901.100.00-189023.00%
TSN241220C000750002024-05-24 3:42PM EDT75.000.500.400.55-0.10-16.67%11323.37%
TSN241220C000800002024-05-23 10:20AM EDT80.000.250.000.500.00-11027.25%
TSN241220C000850002024-05-06 10:26AM EDT85.000.450.000.500.00-12131.28%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN241220P000300002024-05-10 1:18PM EDT30.000.080.002.200.00--271.90%
TSN241220P000325002024-04-26 10:57AM EDT32.500.140.000.600.00-2255.52%
TSN241220P000350002024-03-19 1:51PM EDT35.000.310.000.450.00-2246.58%
TSN241220P000375002024-03-19 1:31PM EDT37.500.430.000.600.00-1644.46%
TSN241220P000400002024-05-06 2:02PM EDT40.000.420.000.350.00-1021134.67%
TSN241220P000425002024-05-06 1:16PM EDT42.500.550.000.600.00-262834.62%
TSN241220P000450002024-05-17 9:31AM EDT45.000.400.350.500.00-53828.59%
TSN241220P000475002024-05-17 10:17AM EDT47.500.600.550.700.00-23226.83%
TSN241220P000500002024-05-23 1:55PM EDT50.000.920.901.000.00-14325.34%
TSN241220P000525002024-05-16 3:54PM EDT52.501.271.351.550.00-101524.93%
TSN241220P000550002024-05-23 9:30AM EDT55.002.002.002.250.00-114124.26%
TSN241220P000575002024-05-24 12:35PM EDT57.502.752.802.95+0.25+10.00%26622.40%
TSN241220P000600002024-05-24 3:10PM EDT60.003.803.804.20-0.10-2.56%1662022.47%
TSN241220P000625002024-05-22 11:25AM EDT62.504.505.205.700.00-13522.58%
TSN241220P000650002024-05-22 11:22AM EDT65.006.106.808.000.00-1226.15%
TSN241220P000675002024-04-30 9:44AM EDT67.509.308.609.200.00--121.99%
TSN241220P000700002024-05-06 11:32AM EDT70.0013.209.7012.600.00-18131.47%
TSN241220P000750002024-05-02 10:11AM EDT75.0014.9013.8017.000.00-182133.62%