Italia markets open in 8 hours 13 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0867 +0,0011 (+0,10%) BTC-EUR
21.301,57 +154,78 (+0,73%) CMC Crypto 200
519,63 +0,84 (+0,16%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00032500 | 2023-01-31 3:33PM EST | 32.50 | 33.70 | 33.30 | 34.60 | +0.30 | +0.90% | 24 | 352 | 40.72% |
| TSN250117C00035000 | 2023-01-27 12:07PM EST | 35.00 | 30.75 | 30.50 | 32.20 | 0.00 | - | 5 | 15 | 37.95% |
| TSN250117C00040000 | 2022-11-02 10:15AM EST | 40.00 | 31.00 | 26.70 | 29.70 | 0.00 | - | 2 | 24 | 45.40% |
| TSN250117C00042500 | 2023-01-26 2:26PM EST | 42.50 | 25.20 | 25.00 | 26.40 | 0.00 | - | - | 4 | 37.68% |
| TSN250117C00047500 | 2022-12-14 1:11PM EST | 47.50 | 21.70 | 20.10 | 22.70 | 0.00 | - | 2 | 1 | 36.38% |
| TSN250117C00050000 | 2023-01-26 2:30PM EST | 50.00 | 19.60 | 19.20 | 20.90 | 0.00 | - | - | 24 | 35.54% |
| TSN250117C00055000 | 2023-01-31 2:34PM EST | 55.00 | 16.20 | 15.80 | 17.20 | +0.03 | +0.19% | 1 | 74 | 32.92% |
| TSN250117C00060000 | 2023-01-23 11:04AM EST | 60.00 | 13.50 | 12.40 | 14.40 | 0.00 | - | 1 | 58 | 32.38% |
| TSN250117C00062500 | 2023-01-30 11:45AM EST | 62.50 | 11.20 | 11.70 | 13.00 | 0.00 | - | 2 | 10 | 31.75% |
| TSN250117C00065000 | 2023-01-31 2:52PM EST | 65.00 | 10.47 | 9.60 | 11.60 | +0.62 | +6.29% | 3 | 105 | 30.90% |
| TSN250117C00067500 | 2023-01-13 12:38PM EST | 67.50 | 9.39 | 9.10 | 9.70 | 0.00 | - | 2 | 12 | 28.48% |
| TSN250117C00070000 | 2023-01-31 1:40PM EST | 70.00 | 7.90 | 8.10 | 9.10 | +0.01 | +0.13% | 1 | 39 | 29.42% |
| TSN250117C00072500 | 2023-01-30 1:41PM EST | 72.50 | 6.80 | 6.30 | 7.50 | 0.00 | - | 1 | 7 | 27.41% |
| TSN250117C00075000 | 2023-01-25 9:49AM EST | 75.00 | 6.20 | 5.40 | 7.00 | 0.00 | - | 8 | 236 | 28.18% |
| TSN250117C00077500 | 2023-01-27 10:06AM EST | 77.50 | 5.32 | 5.00 | 6.30 | 0.00 | - | 8 | 37 | 28.21% |
| TSN250117C00080000 | 2023-01-25 3:00PM EST | 80.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 21 | 100 | 26.32% |
| TSN250117C00082500 | 2023-01-19 10:55AM EST | 82.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 7 | 22 | 28.27% |
| TSN250117C00085000 | 2023-01-23 2:05PM EST | 85.00 | 3.72 | 3.40 | 4.20 | 0.00 | - | 6 | 16 | 27.12% |
| TSN250117C00090000 | 2023-01-31 11:54AM EST | 90.00 | 2.31 | 2.45 | 2.80 | -0.29 | -11.15% | 15 | 51 | 25.32% |
| TSN250117C00095000 | 2023-01-04 2:12PM EST | 95.00 | 2.59 | 1.75 | 2.50 | 0.00 | - | 1 | 7 | 26.62% |
| TSN250117C00100000 | 2023-01-31 10:38AM EST | 100.00 | 1.30 | 1.25 | 1.55 | -0.70 | -35.00% | 1 | 22 | 24.80% |
| TSN250117C00105000 | 2023-01-23 11:33AM EST | 105.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 3 | 27 | 24.90% |
| TSN250117C00110000 | 2023-01-31 11:50AM EST | 110.00 | 0.70 | 0.65 | 1.00 | -0.05 | -6.67% | 3 | 41 | 25.43% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00032500 | 2023-01-20 11:31AM EST | 32.50 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 134 | 37.09% |
| TSN250117P00035000 | 2023-01-04 10:10AM EST | 35.00 | 1.69 | 1.00 | 1.15 | 0.00 | - | 2 | 194 | 35.57% |
| TSN250117P00037500 | 2023-01-26 3:16PM EST | 37.50 | 1.36 | 1.25 | 1.45 | 0.00 | - | 1 | 6 | 34.63% |
| TSN250117P00040000 | 2023-01-26 12:10PM EST | 40.00 | 1.70 | 1.25 | 1.75 | 0.00 | - | 1 | 61 | 33.42% |
| TSN250117P00042500 | 2023-01-20 1:57PM EST | 42.50 | 2.24 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 32.56% |
| TSN250117P00045000 | 2023-01-27 12:44PM EST | 45.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 10 | 22 | 31.43% |
| TSN250117P00047500 | 2023-01-27 10:51AM EST | 47.50 | 2.93 | 2.80 | 3.10 | 0.00 | - | 1 | 12 | 30.77% |
| TSN250117P00050000 | 2023-01-27 3:00PM EST | 50.00 | 3.45 | 3.30 | 3.60 | 0.00 | - | 1 | 18 | 29.63% |
| TSN250117P00052500 | 2023-01-18 10:02AM EST | 52.50 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 28.66% |
| TSN250117P00055000 | 2023-01-03 3:35PM EST | 55.00 | 5.70 | 4.50 | 4.90 | 0.00 | - | 2 | 18 | 27.80% |
| TSN250117P00057500 | 2023-01-11 12:43PM EST | 57.50 | 6.20 | 5.20 | 6.00 | 0.00 | - | 2 | 3 | 27.97% |
| TSN250117P00060000 | 2023-01-30 3:44PM EST | 60.00 | 6.60 | 6.00 | 6.40 | 0.00 | - | 1 | 7 | 25.71% |
| TSN250117P00062500 | 2022-12-29 2:32PM EST | 62.50 | 9.66 | 6.50 | 7.90 | 0.00 | - | 10 | 17 | 26.47% |
| TSN250117P00065000 | 2023-01-23 10:23AM EST | 65.00 | 8.22 | 7.00 | 8.30 | 0.00 | - | 1 | 10 | 23.83% |
| TSN250117P00067500 | 2023-01-09 1:37PM EST | 67.50 | 9.80 | 9.00 | 9.50 | 0.00 | - | 12 | 16 | 23.18% |
| TSN250117P00070000 | 2023-01-30 12:26PM EST | 70.00 | 11.00 | 10.10 | 11.50 | 0.00 | - | 20 | 55 | 24.43% |
| TSN250117P00072500 | 2022-12-21 2:31PM EST | 72.50 | 15.20 | 12.10 | 13.60 | 0.00 | - | 1 | 3 | 25.68% |
| TSN250117P00075000 | 2023-01-24 10:31AM EST | 75.00 | 13.60 | 11.00 | 13.60 | 0.00 | - | 1 | 46 | 20.84% |
| TSN250117P00077500 | 2023-01-25 9:51AM EST | 77.50 | 15.40 | 14.10 | 15.10 | 0.00 | - | 1 | 3 | 19.78% |
| TSN250117P00080000 | 2022-12-05 11:43AM EST | 80.00 | 17.23 | 17.70 | 19.30 | 0.00 | - | 1,218 | 1,002 | 26.51% |
| TSN250117P00082500 | 2022-12-21 10:03AM EST | 82.50 | 24.30 | 17.90 | 20.60 | 0.00 | - | 2 | 1 | 24.59% |
| TSN250117P00085000 | 2022-12-06 10:37AM EST | 85.00 | 22.00 | 20.80 | 23.70 | 0.00 | - | 2 | 7 | 27.94% |
| TSN250117P00090000 | 2023-01-27 12:07PM EST | 90.00 | 25.35 | 24.60 | 25.10 | 0.00 | - | 5 | 5 | 17.35% |
© 2023 Yahoo. Tutti i diritti riservati.
