Italia markets open in 8 hours 13 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,75+1,65 (+2,57%)
Alla chiusura: 04:00PM EST
65,03 -0,72 (-1,10%)
Dopo ore: 06:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117C000325002023-01-31 3:33PM EST32.5033.7033.3034.60+0.30+0.90%2435240.72%
TSN250117C000350002023-01-27 12:07PM EST35.0030.7530.5032.200.00-51537.95%
TSN250117C000400002022-11-02 10:15AM EST40.0031.0026.7029.700.00-22445.40%
TSN250117C000425002023-01-26 2:26PM EST42.5025.2025.0026.400.00--437.68%
TSN250117C000475002022-12-14 1:11PM EST47.5021.7020.1022.700.00-2136.38%
TSN250117C000500002023-01-26 2:30PM EST50.0019.6019.2020.900.00--2435.54%
TSN250117C000550002023-01-31 2:34PM EST55.0016.2015.8017.20+0.03+0.19%17432.92%
TSN250117C000600002023-01-23 11:04AM EST60.0013.5012.4014.400.00-15832.38%
TSN250117C000625002023-01-30 11:45AM EST62.5011.2011.7013.000.00-21031.75%
TSN250117C000650002023-01-31 2:52PM EST65.0010.479.6011.60+0.62+6.29%310530.90%
TSN250117C000675002023-01-13 12:38PM EST67.509.399.109.700.00-21228.48%
TSN250117C000700002023-01-31 1:40PM EST70.007.908.109.10+0.01+0.13%13929.42%
TSN250117C000725002023-01-30 1:41PM EST72.506.806.307.500.00-1727.41%
TSN250117C000750002023-01-25 9:49AM EST75.006.205.407.000.00-823628.18%
TSN250117C000775002023-01-27 10:06AM EST77.505.325.006.300.00-83728.21%
TSN250117C000800002023-01-25 3:00PM EST80.005.004.605.000.00-2110026.32%
TSN250117C000825002023-01-19 10:55AM EST82.503.604.005.100.00-72228.27%
TSN250117C000850002023-01-23 2:05PM EST85.003.723.404.200.00-61627.12%
TSN250117C000900002023-01-31 11:54AM EST90.002.312.452.80-0.29-11.15%155125.32%
TSN250117C000950002023-01-04 2:12PM EST95.002.591.752.500.00-1726.62%
TSN250117C001000002023-01-31 10:38AM EST100.001.301.251.55-0.70-35.00%12224.80%
TSN250117C001050002023-01-23 11:33AM EST105.001.200.901.200.00-32724.90%
TSN250117C001100002023-01-31 11:50AM EST110.000.700.651.00-0.05-6.67%34125.43%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117P000325002023-01-20 11:31AM EST32.501.000.800.950.00-213437.09%
TSN250117P000350002023-01-04 10:10AM EST35.001.691.001.150.00-219435.57%
TSN250117P000375002023-01-26 3:16PM EST37.501.361.251.450.00-1634.63%
TSN250117P000400002023-01-26 12:10PM EST40.001.701.251.750.00-16133.42%
TSN250117P000425002023-01-20 1:57PM EST42.502.241.452.150.00-1132.56%
TSN250117P000450002023-01-27 12:44PM EST45.002.402.302.550.00-102231.43%
TSN250117P000475002023-01-27 10:51AM EST47.502.932.803.100.00-11230.77%
TSN250117P000500002023-01-27 3:00PM EST50.003.453.303.600.00-11829.63%
TSN250117P000525002023-01-18 10:02AM EST52.504.003.804.200.00-1328.66%
TSN250117P000550002023-01-03 3:35PM EST55.005.704.504.900.00-21827.80%
TSN250117P000575002023-01-11 12:43PM EST57.506.205.206.000.00-2327.97%
TSN250117P000600002023-01-30 3:44PM EST60.006.606.006.400.00-1725.71%
TSN250117P000625002022-12-29 2:32PM EST62.509.666.507.900.00-101726.47%
TSN250117P000650002023-01-23 10:23AM EST65.008.227.008.300.00-11023.83%
TSN250117P000675002023-01-09 1:37PM EST67.509.809.009.500.00-121623.18%
TSN250117P000700002023-01-30 12:26PM EST70.0011.0010.1011.500.00-205524.43%
TSN250117P000725002022-12-21 2:31PM EST72.5015.2012.1013.600.00-1325.68%
TSN250117P000750002023-01-24 10:31AM EST75.0013.6011.0013.600.00-14620.84%
TSN250117P000775002023-01-25 9:51AM EST77.5015.4014.1015.100.00-1319.78%
TSN250117P000800002022-12-05 11:43AM EST80.0017.2317.7019.300.00-1,2181,00226.51%
TSN250117P000825002022-12-21 10:03AM EST82.5024.3017.9020.600.00-2124.59%
TSN250117P000850002022-12-06 10:37AM EST85.0022.0020.8023.700.00-2727.94%
TSN250117P000900002023-01-27 12:07PM EST90.0025.3524.6025.100.00-5517.35%