Italia markets close in 5 hours 12 minutes
FTSE MIB
30.229,15 +146,27 (+0,49%) Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.445,90 +670,08 (+2,04%) Petrolio
71,56 -0,76 (-1,05%) Bitcoin EUR
40.557,27 +1.891,62 (+4,89%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2023-12-04 9:40AM EST | 25.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00027500 | 2023-12-04 2:23PM EST | 27.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00030000 | 2023-12-04 12:39PM EST | 30.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250117C00032500 | 2023-11-16 3:58PM EST | 32.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00035000 | 2023-12-01 2:47PM EST | 35.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00037500 | 2023-11-16 11:30AM EST | 37.50 | 12.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN250117C00040000 | 2023-12-05 12:33PM EST | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00042500 | 2023-11-22 9:39AM EST | 42.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00045000 | 2023-11-30 11:23AM EST | 45.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00047500 | 2023-12-05 11:29AM EST | 47.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00050000 | 2023-12-05 2:59PM EST | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| TSN250117C00052500 | 2023-12-05 3:01PM EST | 52.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN250117C00055000 | 2023-12-04 2:48PM EST | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSN250117C00057500 | 2023-12-04 10:37AM EST | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250117C00060000 | 2023-12-05 3:03PM EST | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSN250117C00062500 | 2023-12-05 11:28AM EST | 62.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117C00065000 | 2023-12-04 3:20PM EST | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TSN250117C00067500 | 2023-12-04 2:01PM EST | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN250117C00070000 | 2023-12-04 3:13PM EST | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117C00072500 | 2023-12-04 12:00PM EST | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117C00075000 | 2023-12-04 2:02PM EST | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN250117C00077500 | 2023-12-04 3:23PM EST | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117C00080000 | 2023-12-01 9:30AM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117C00082500 | 2023-08-29 1:44PM EST | 82.50 | 0.70 | 0.30 | 0.40 | 0.00 | - | 28 | 72 | 28.74% |
| TSN250117C00085000 | 2023-11-29 3:51PM EST | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN250117C00090000 | 2023-12-04 2:05PM EST | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN250117C00095000 | 2023-05-22 10:52AM EST | 95.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 1 | 22 | 35.43% |
| TSN250117C00100000 | 2023-09-06 8:30AM EST | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 12.50% |
| TSN250117C00105000 | 2023-11-20 10:20AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117C00110000 | 2023-10-04 10:05AM EST | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 45.63% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2023-12-01 10:03AM EST | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSN250117P00027500 | 2023-12-04 3:51PM EST | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117P00030000 | 2023-11-29 2:53PM EST | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN250117P00032500 | 2023-11-29 12:22PM EST | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117P00035000 | 2023-12-04 10:46AM EST | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSN250117P00037500 | 2023-11-30 12:16PM EST | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN250117P00040000 | 2023-12-05 11:34AM EST | 40.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117P00042500 | 2023-12-04 11:49AM EST | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSN250117P00045000 | 2023-11-28 2:42PM EST | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSN250117P00047500 | 2023-12-05 9:55AM EST | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TSN250117P00050000 | 2023-12-04 10:17AM EST | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSN250117P00052500 | 2023-11-24 10:22AM EST | 52.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN250117P00055000 | 2023-12-04 10:53AM EST | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00057500 | 2023-12-01 9:58AM EST | 57.50 | 11.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250117P00060000 | 2023-12-01 3:59PM EST | 60.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN250117P00062500 | 2023-12-04 10:46AM EST | 62.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00065000 | 2023-11-28 12:57PM EST | 65.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN250117P00067500 | 2023-11-28 11:29AM EST | 67.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSN250117P00070000 | 2023-11-24 10:15AM EST | 70.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117P00072500 | 2023-08-21 11:20AM EST | 72.50 | 18.80 | 19.00 | 19.20 | 0.00 | - | 3 | 5 | 0.00% |
| TSN250117P00075000 | 2023-09-07 1:58PM EST | 75.00 | 23.90 | 27.30 | 28.10 | 0.00 | - | 67 | 43 | 44.52% |
| TSN250117P00077500 | 2023-05-09 8:38AM EST | 77.50 | 28.25 | 26.50 | 27.60 | 0.00 | - | 3 | 1 | 18.36% |
| TSN250117P00080000 | 2023-04-17 11:50AM EST | 80.00 | 19.10 | 29.80 | 31.20 | 0.00 | - | 4 | 18 | 35.25% |
| TSN250117P00082500 | 2022-12-21 10:03AM EST | 82.50 | 24.30 | 17.90 | 20.60 | 0.00 | - | 2 | 1 | 0.00% |
| TSN250117P00085000 | 2023-02-09 3:50PM EST | 85.00 | 24.48 | 26.70 | 29.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSN250117P00090000 | 2023-01-27 12:07PM EST | 90.00 | 25.35 | 27.90 | 31.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.