Italia markets open in 2 hours 32 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. 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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117C000250002024-04-15 10:45AM EDT25.0033.3033.4036.100.00-111788.13%
TSN250117C000275002024-05-20 2:03PM EDT27.5031.0030.4034.400.00-31,06651.17%
TSN250117C000300002024-05-24 3:05PM EDT30.0030.0127.7031.90-0.84-2.72%1524783.67%
TSN250117C000325002024-05-20 2:05PM EDT32.5027.7026.9027.800.00-441752.00%
TSN250117C000350002024-02-21 11:27AM EDT35.0019.1021.2026.000.00-110357.67%
TSN250117C000375002024-05-06 9:42AM EDT37.5019.8020.7023.100.00-14046.39%
TSN250117C000400002024-05-13 12:41PM EDT40.0020.3018.3021.100.00-114547.36%
TSN250117C000425002024-04-15 12:46PM EDT42.5016.7516.9020.000.00-44454.99%
TSN250117C000450002024-04-08 9:52AM EDT45.0015.7015.5015.900.00-250534.91%
TSN250117C000475002024-04-23 11:00AM EDT47.5015.150.000.000.00-51970.00%
TSN250117C000500002024-05-24 12:42PM EDT50.0011.509.5011.30-0.80-6.50%13,60428.65%
TSN250117C000525002024-05-24 10:58AM EDT52.509.757.909.40-0.46-4.51%1057827.80%
TSN250117C000550002024-05-22 10:33AM EDT55.008.207.207.600.00-61,07626.62%
TSN250117C000575002024-05-24 2:26PM EDT57.506.005.405.90-0.68-10.18%21,06525.10%
TSN250117C000600002024-05-24 3:25PM EDT60.004.704.304.50-0.15-3.09%21,75424.21%
TSN250117C000625002024-05-24 9:37AM EDT62.504.003.203.40+0.30+8.11%154423.82%
TSN250117C000650002024-05-23 3:16PM EDT65.002.752.302.450.00-368023.15%
TSN250117C000675002024-05-24 11:26AM EDT67.501.901.601.75-0.05-2.56%186122.80%
TSN250117C000700002024-05-21 3:42PM EDT70.001.621.101.250.00-11,12222.72%
TSN250117C000725002024-05-16 3:42PM EDT72.501.150.750.900.00-411822.83%
TSN250117C000750002024-05-23 12:06PM EDT75.000.700.500.650.00-370523.02%
TSN250117C000775002024-05-22 11:35AM EDT77.500.510.350.450.00-111923.00%
TSN250117C000800002024-05-08 2:56PM EDT80.000.400.200.350.00-688123.63%
TSN250117C000825002024-04-22 3:32PM EDT82.500.600.000.000.00-306.25%
TSN250117C000850002024-05-21 2:48PM EDT85.000.200.100.300.00-257826.37%
TSN250117C000900002024-05-17 2:21PM EDT90.000.160.050.450.00-2735532.13%
TSN250117C000950002024-03-22 10:07AM EDT95.000.250.100.450.00-22235.25%
TSN250117C001000002024-03-28 2:18PM EDT100.000.140.050.450.00-216838.14%
TSN250117C001050002024-02-20 10:30AM EDT105.000.050.001.400.00-105052.66%
TSN250117C001100002024-05-21 10:30AM EDT110.000.100.050.200.00-10019837.74%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117P000250002024-05-14 1:17PM EDT25.000.180.000.500.00-125959.67%
TSN250117P000275002024-04-04 9:57AM EDT27.500.100.001.400.00-26766.65%
TSN250117P000300002024-05-20 9:46AM EDT30.000.130.050.150.00-253244.24%
TSN250117P000325002024-05-20 9:30AM EDT32.500.100.100.300.00-355044.97%
TSN250117P000350002024-05-20 9:30AM EDT35.000.150.050.550.00-264645.90%
TSN250117P000375002024-05-15 9:31AM EDT37.500.170.100.400.00-1523138.04%
TSN250117P000400002024-05-14 11:04AM EDT40.000.250.100.450.00-760734.55%
TSN250117P000425002024-05-07 10:46AM EDT42.500.550.300.400.00-3060029.42%
TSN250117P000450002024-05-24 3:58PM EDT45.000.530.450.55+0.01+1.92%184227.59%
TSN250117P000475002024-05-24 3:56PM EDT47.500.720.650.80+0.05+7.46%152126.32%
TSN250117P000500002024-05-24 2:34PM EDT50.001.031.001.15-0.02-1.90%139,29225.14%
TSN250117P000525002024-05-24 3:56PM EDT52.501.531.501.65+0.01+0.66%18,68824.16%
TSN250117P000550002024-05-20 2:20PM EDT55.002.102.152.250.00-129,48222.83%
TSN250117P000575002024-05-23 12:40PM EDT57.502.853.003.200.00-41,55522.45%
TSN250117P000600002024-05-24 2:04PM EDT60.004.004.104.400.00-19,29522.19%
TSN250117P000625002024-05-16 10:31AM EDT62.505.005.305.800.00-274121.78%
TSN250117P000650002024-05-24 10:06AM EDT65.006.506.909.300.00-18331.64%
TSN250117P000675002024-05-06 11:53AM EDT67.509.107.2010.000.00-113125.60%
TSN250117P000700002024-04-30 10:06AM EDT70.0011.0010.8011.200.00-15520.24%
TSN250117P000725002024-01-29 11:06AM EDT72.5018.4017.0021.400.00-286855.88%
TSN250117P000750002024-05-03 9:54AM EDT75.0014.6013.7017.100.00-3219732.34%
TSN250117P000775002024-03-20 1:53PM EDT77.5019.6116.0018.700.00-11127.84%
TSN250117P000800002024-03-15 11:56AM EDT80.0024.5020.1023.000.00-1043.59%
TSN250117P000825002024-03-14 9:45AM EDT82.5026.6522.9026.700.00-1053.60%
TSN250117P000850002024-03-12 2:13PM EDT85.0029.5023.7027.600.00-1045.64%
TSN250117P000900002024-03-06 11:16AM EDT90.0036.4029.1032.100.00-1046.07%
TSN250117P001100002024-02-26 1:07PM EDT110.0055.4049.2053.500.00-1052.00%