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
63.453,25 +1.278,26 (+2,06%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-07-19 1:13PM EDT | 25.00 | 34.47 | 34.10 | 38.10 | 0.00 | - | 2 | 99 | 59.77% |
| TSN250117C00027500 | 2024-07-23 3:24PM EDT | 27.50 | 31.53 | 31.70 | 34.00 | 0.00 | - | 2 | 408 | 72.75% |
| TSN250117C00030000 | 2024-07-25 3:24PM EDT | 30.00 | 30.50 | 29.20 | 32.00 | 0.00 | - | 1 | 176 | 77.88% |
| TSN250117C00032500 | 2024-07-22 10:30AM EDT | 32.50 | 26.80 | 28.40 | 29.20 | 0.00 | - | 30 | 349 | 53.17% |
| TSN250117C00035000 | 2024-07-05 10:10AM EDT | 35.00 | 21.00 | 24.30 | 28.30 | 0.00 | - | 9 | 93 | 82.91% |
| TSN250117C00037500 | 2024-06-24 12:14PM EDT | 37.50 | 20.80 | 22.00 | 24.20 | 0.00 | - | 10 | 40 | 51.90% |
| TSN250117C00040000 | 2024-07-25 3:50PM EDT | 40.00 | 21.07 | 20.70 | 22.20 | 0.00 | - | 2 | 143 | 54.08% |
| TSN250117C00042500 | 2024-07-08 1:36PM EDT | 42.50 | 15.20 | 17.40 | 21.30 | 0.00 | - | 4 | 40 | 65.89% |
| TSN250117C00045000 | 2024-07-25 10:59AM EDT | 45.00 | 16.04 | 16.50 | 18.90 | 0.00 | - | 3 | 491 | 59.84% |
| TSN250117C00047500 | 2024-06-17 10:29AM EDT | 47.50 | 8.90 | 13.60 | 15.50 | 0.00 | - | 5 | 203 | 44.98% |
| TSN250117C00050000 | 2024-07-26 3:16PM EDT | 50.00 | 12.13 | 11.90 | 12.30 | +1.08 | +9.77% | 121 | 3,578 | 32.59% |
| TSN250117C00052500 | 2024-07-25 3:50PM EDT | 52.50 | 9.82 | 8.40 | 10.30 | 0.00 | - | 2 | 606 | 31.47% |
| TSN250117C00055000 | 2024-07-26 11:40AM EDT | 55.00 | 8.10 | 6.40 | 8.30 | +0.41 | +5.33% | 4 | 1,057 | 29.37% |
| TSN250117C00057500 | 2024-07-26 2:55PM EDT | 57.50 | 6.40 | 5.70 | 6.60 | +0.35 | +5.79% | 6 | 1,191 | 28.36% |
| TSN250117C00060000 | 2024-07-26 11:30AM EDT | 60.00 | 5.00 | 4.90 | 5.10 | +0.40 | +8.70% | 5 | 1,827 | 27.42% |
| TSN250117C00062500 | 2024-07-25 10:25AM EDT | 62.50 | 3.70 | 3.50 | 3.90 | 0.00 | - | 6 | 719 | 27.04% |
| TSN250117C00065000 | 2024-07-26 12:49PM EDT | 65.00 | 2.55 | 2.70 | 2.80 | -0.03 | -1.16% | 1 | 1,151 | 25.99% |
| TSN250117C00067500 | 2024-07-25 10:06AM EDT | 67.50 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 874 | 25.87% |
| TSN250117C00070000 | 2024-07-25 12:25PM EDT | 70.00 | 1.30 | 1.30 | 1.45 | +0.05 | +4.00% | 1 | 1,127 | 25.59% |
| TSN250117C00072500 | 2024-07-15 2:01PM EDT | 72.50 | 0.38 | 0.90 | 1.05 | 0.00 | - | 1 | 119 | 25.77% |
| TSN250117C00075000 | 2024-07-26 12:22PM EDT | 75.00 | 0.65 | 0.65 | 0.75 | +0.15 | +30.00% | 1 | 702 | 25.90% |
| TSN250117C00077500 | 2024-07-02 10:56AM EDT | 77.50 | 0.30 | 0.45 | 0.55 | 0.00 | - | 11 | 118 | 26.27% |
| TSN250117C00080000 | 2024-07-17 10:17AM EDT | 80.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 1 | 713 | 26.56% |
| TSN250117C00082500 | 2024-07-25 10:11AM EDT | 82.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 296 | 27.95% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 25 | 78 | 30.01% |
| TSN250117C00090000 | 2024-07-24 1:16PM EDT | 90.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 353 | 33.86% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 39.33% |
| TSN250117C00100000 | 2024-07-22 9:40AM EDT | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 69 | 35.25% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 50.20% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 198 | 42.48% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-07-10 10:54AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 295 | 60.94% |
| TSN250117P00027500 | 2024-06-03 2:17PM EDT | 27.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 78.22% |
| TSN250117P00030000 | 2024-07-01 10:33AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 530 | 55.27% |
| TSN250117P00032500 | 2024-06-21 10:45AM EDT | 32.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 547 | 51.76% |
| TSN250117P00035000 | 2024-07-18 11:01AM EDT | 35.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 645 | 54.79% |
| TSN250117P00037500 | 2024-07-22 2:24PM EDT | 37.50 | 0.20 | 0.15 | 1.25 | 0.00 | - | 5 | 236 | 52.12% |
| TSN250117P00040000 | 2024-07-25 3:25PM EDT | 40.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 1 | 626 | 40.53% |
| TSN250117P00042500 | 2024-07-19 3:57PM EDT | 42.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 605 | 35.72% |
| TSN250117P00045000 | 2024-07-26 2:50PM EDT | 45.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 15 | 842 | 32.03% |
| TSN250117P00047500 | 2024-07-25 12:46PM EDT | 47.50 | 0.54 | 0.50 | 0.60 | 0.00 | - | 3 | 516 | 29.74% |
| TSN250117P00050000 | 2024-07-25 10:30AM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 8 | 9,300 | 28.05% |
| TSN250117P00052500 | 2024-07-26 11:09AM EDT | 52.50 | 1.22 | 1.10 | 1.25 | -0.22 | -15.28% | 10 | 8,384 | 26.91% |
| TSN250117P00055000 | 2024-07-25 2:28PM EDT | 55.00 | 1.80 | 1.65 | 1.80 | -0.15 | -7.69% | 1 | 9,563 | 25.83% |
| TSN250117P00057500 | 2024-07-25 11:08AM EDT | 57.50 | 2.55 | 2.40 | 2.55 | -0.10 | -3.77% | 1 | 1,609 | 24.89% |
| TSN250117P00060000 | 2024-07-24 11:46AM EDT | 60.00 | 4.30 | 3.40 | 3.60 | 0.00 | - | 1 | 9,313 | 24.48% |
| TSN250117P00062500 | 2024-07-19 10:13AM EDT | 62.50 | 5.40 | 4.60 | 4.80 | 0.00 | - | 34 | 778 | 23.55% |
| TSN250117P00065000 | 2024-07-23 9:59AM EDT | 65.00 | 7.30 | 6.10 | 6.30 | 0.00 | - | 2 | 108 | 22.97% |
| TSN250117P00067500 | 2024-07-24 9:48AM EDT | 67.50 | 9.30 | 7.80 | 10.00 | 0.00 | - | 1 | 182 | 35.19% |
| TSN250117P00070000 | 2024-07-22 10:41AM EDT | 70.00 | 11.30 | 9.80 | 10.60 | 0.00 | - | 6 | 66 | 26.81% |
| TSN250117P00072500 | 2024-07-19 10:20AM EDT | 72.50 | 13.30 | 11.00 | 13.30 | 0.00 | - | 23 | 91 | 31.86% |
| TSN250117P00075000 | 2024-06-06 2:16PM EDT | 75.00 | 20.40 | 16.90 | 21.00 | 0.00 | - | 78 | 197 | 56.51% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 41.38% |
| TSN250117P00080000 | 2024-07-09 3:40PM EDT | 80.00 | 23.90 | 16.90 | 21.20 | 0.00 | - | 1 | 0 | 44.39% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 55.40% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 60.36% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 61.96% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 72.35% |
© 2024 Yahoo. Tutti i diritti riservati.