Italia markets close in 5 hours 12 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,94+0,12 (+0,24%)
Alla chiusura: 04:00PM EST
49,92 -0,02 (-0,04%)
Preborsa: 04:09AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117C000250002023-12-04 9:40AM EST25.0023.400.000.000.00-100.00%
TSN250117C000275002023-12-04 2:23PM EST27.5022.400.000.000.00-200.00%
TSN250117C000300002023-12-04 12:39PM EST30.0020.100.000.000.00-1000.00%
TSN250117C000325002023-11-16 3:58PM EST32.5016.800.000.000.00-200.00%
TSN250117C000350002023-12-01 2:47PM EST35.0014.770.000.000.00-100.00%
TSN250117C000375002023-11-16 11:30AM EST37.5012.790.000.000.00-800.00%
TSN250117C000400002023-12-05 12:33PM EST40.0012.400.000.000.00-100.00%
TSN250117C000425002023-11-22 9:39AM EST42.509.000.000.000.00-100.00%
TSN250117C000450002023-11-30 11:23AM EST45.007.170.000.000.00-100.00%
TSN250117C000475002023-12-05 11:29AM EST47.507.800.000.000.00-100.00%
TSN250117C000500002023-12-05 2:59PM EST50.006.500.000.000.00-1600.05%
TSN250117C000525002023-12-05 3:01PM EST52.505.290.000.000.00-101.56%
TSN250117C000550002023-12-04 2:48PM EST55.004.100.000.000.00-2403.13%
TSN250117C000575002023-12-04 10:37AM EST57.503.000.000.000.00-103.13%
TSN250117C000600002023-12-05 3:03PM EST60.002.700.000.000.00-703.13%
TSN250117C000625002023-12-05 11:28AM EST62.502.100.000.000.00-106.25%
TSN250117C000650002023-12-04 3:20PM EST65.001.600.000.000.00-3106.25%
TSN250117C000675002023-12-04 2:01PM EST67.501.150.000.000.00-306.25%
TSN250117C000700002023-12-04 3:13PM EST70.000.900.000.000.00-106.25%
TSN250117C000725002023-12-04 12:00PM EST72.500.650.000.000.00-106.25%
TSN250117C000750002023-12-04 2:02PM EST75.000.500.000.000.00-206.25%
TSN250117C000775002023-12-04 3:23PM EST77.500.400.000.000.00-2012.50%
TSN250117C000800002023-12-01 9:30AM EST80.000.200.000.000.00-2012.50%
TSN250117C000825002023-08-29 1:44PM EST82.500.700.300.400.00-287228.74%
TSN250117C000850002023-11-29 3:51PM EST85.000.320.000.000.00-1012.50%
TSN250117C000900002023-12-04 2:05PM EST90.000.180.000.000.00-1012.50%
TSN250117C000950002023-05-22 10:52AM EST95.000.270.100.450.00-12235.43%
TSN250117C001000002023-09-06 8:30AM EST100.000.330.000.000.00-38612.50%
TSN250117C001050002023-11-20 10:20AM EST105.000.050.000.000.00-3012.50%
TSN250117C001100002023-10-04 10:05AM EST110.000.100.000.750.00-19545.63%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117P000250002023-12-01 10:03AM EST25.000.250.000.000.00-4012.50%
TSN250117P000275002023-12-04 3:51PM EST27.500.410.000.000.00-2012.50%
TSN250117P000300002023-11-29 2:53PM EST30.000.700.000.000.00-10012.50%
TSN250117P000325002023-11-29 12:22PM EST32.501.000.000.000.00-2012.50%
TSN250117P000350002023-12-04 10:46AM EST35.001.200.000.000.00-7106.25%
TSN250117P000375002023-11-30 12:16PM EST37.502.000.000.000.00-206.25%
TSN250117P000400002023-12-05 11:34AM EST40.002.060.000.000.00-106.25%
TSN250117P000425002023-12-04 11:49AM EST42.502.800.000.000.00-903.13%
TSN250117P000450002023-11-28 2:42PM EST45.004.100.000.000.00-703.13%
TSN250117P000475002023-12-05 9:55AM EST47.504.500.000.000.00-2701.56%
TSN250117P000500002023-12-04 10:17AM EST50.005.900.000.000.00-3600.00%
TSN250117P000525002023-11-24 10:22AM EST52.507.600.000.000.00-300.00%
TSN250117P000550002023-12-04 10:53AM EST55.008.450.000.000.00-100.00%
TSN250117P000575002023-12-01 9:58AM EST57.5011.360.000.000.00-1000.00%
TSN250117P000600002023-12-01 3:59PM EST60.0012.670.000.000.00-1500.00%
TSN250117P000625002023-12-04 10:46AM EST62.5013.900.000.000.00-100.00%
TSN250117P000650002023-11-28 12:57PM EST65.0017.900.000.000.00-500.00%
TSN250117P000675002023-11-28 11:29AM EST67.5020.500.000.000.00-4000.00%
TSN250117P000700002023-11-24 10:15AM EST70.0022.300.000.000.00-200.00%
TSN250117P000725002023-08-21 11:20AM EST72.5018.8019.0019.200.00-350.00%
TSN250117P000750002023-09-07 1:58PM EST75.0023.9027.3028.100.00-674344.52%
TSN250117P000775002023-05-09 8:38AM EST77.5028.2526.5027.600.00-3118.36%
TSN250117P000800002023-04-17 11:50AM EST80.0019.1029.8031.200.00-41835.25%
TSN250117P000825002022-12-21 10:03AM EST82.5024.3017.9020.600.00-210.00%
TSN250117P000850002023-02-09 3:50PM EST85.0024.4826.7029.600.00-400.00%
TSN250117P000900002023-01-27 12:07PM EST90.0025.3527.9031.000.00-550.00%