TSN - Tyson Foods, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2023-06-06 1:22PM EDT | 25.00 | 25.90 | 25.50 | 26.50 | 0.00 | - | 1 | 90 | 45.97% |
| TSN250117C00027500 | 2023-06-05 1:44PM EDT | 27.50 | 23.90 | 23.10 | 24.20 | 0.00 | - | 15 | 1,611 | 42.90% |
| TSN250117C00030000 | 2023-06-02 3:47PM EDT | 30.00 | 22.50 | 21.30 | 22.00 | 0.00 | - | 5 | 594 | 40.67% |
| TSN250117C00032500 | 2023-06-09 2:16PM EDT | 32.50 | 19.60 | 18.80 | 20.30 | -1.70 | -7.98% | 5 | 739 | 41.90% |
| TSN250117C00035000 | 2023-06-06 1:23PM EDT | 35.00 | 17.65 | 17.00 | 18.30 | 0.00 | - | 18 | 182 | 40.14% |
| TSN250117C00037500 | 2023-06-01 10:02AM EDT | 37.50 | 16.30 | 15.20 | 16.50 | 0.00 | - | 1 | 6 | 39.19% |
| TSN250117C00040000 | 2023-06-07 2:38PM EDT | 40.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | 1 | 155 | 36.77% |
| TSN250117C00042500 | 2023-06-07 2:33PM EDT | 42.50 | 13.00 | 11.60 | 12.80 | 0.00 | - | 1 | 34 | 35.57% |
| TSN250117C00045000 | 2023-06-08 12:18PM EDT | 45.00 | 10.57 | 10.20 | 10.70 | -0.13 | -1.21% | 12 | 103 | 32.22% |
| TSN250117C00047500 | 2023-05-26 9:41AM EDT | 47.50 | 10.20 | 8.80 | 9.30 | 0.00 | - | 2 | 40 | 31.60% |
| TSN250117C00050000 | 2023-06-08 11:57AM EDT | 50.00 | 7.60 | 7.00 | 7.90 | 0.00 | - | 3 | 652 | 30.53% |
| TSN250117C00052500 | 2023-06-08 10:43AM EDT | 52.50 | 6.52 | 5.90 | 6.60 | 0.00 | - | 9 | 173 | 29.41% |
| TSN250117C00055000 | 2023-06-09 3:42PM EDT | 55.00 | 5.60 | 5.20 | 5.60 | +0.10 | +1.82% | 12 | 533 | 29.01% |
| TSN250117C00057500 | 2023-06-08 11:15AM EDT | 57.50 | 4.60 | 4.30 | 4.70 | 0.00 | - | 14 | 511 | 28.56% |
| TSN250117C00060000 | 2023-06-09 2:37PM EDT | 60.00 | 3.70 | 3.60 | 4.00 | +0.10 | +2.78% | 16 | 679 | 28.48% |
| TSN250117C00062500 | 2023-06-09 12:39PM EDT | 62.50 | 3.10 | 2.90 | 3.20 | 0.00 | - | 1 | 90 | 27.58% |
| TSN250117C00065000 | 2023-06-08 1:09PM EDT | 65.00 | 2.42 | 2.35 | 2.75 | -0.18 | -6.92% | 12 | 409 | 27.78% |
| TSN250117C00067500 | 2023-06-06 12:49PM EDT | 67.50 | 2.10 | 1.80 | 2.15 | 0.00 | - | 1 | 187 | 26.93% |
| TSN250117C00070000 | 2023-06-05 1:45PM EDT | 70.00 | 1.67 | 1.40 | 1.75 | 0.00 | - | 5 | 881 | 26.66% |
| TSN250117C00072500 | 2023-06-08 9:58AM EDT | 72.50 | 1.35 | 1.05 | 1.45 | 0.00 | - | 7 | 48 | 26.61% |
| TSN250117C00075000 | 2023-06-05 3:35PM EDT | 75.00 | 1.16 | 1.00 | 1.15 | 0.00 | - | 3 | 481 | 26.25% |
| TSN250117C00077500 | 2023-05-30 11:14AM EDT | 77.50 | 1.19 | 0.70 | 0.95 | 0.00 | - | 3 | 106 | 26.22% |
| TSN250117C00080000 | 2023-06-09 11:36AM EDT | 80.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 258 | 25.93% |
| TSN250117C00082500 | 2023-05-09 10:21AM EDT | 82.50 | 0.55 | 0.45 | 0.70 | 0.00 | - | 2 | 22 | 26.69% |
| TSN250117C00085000 | 2023-05-25 1:13PM EDT | 85.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 25 | 72 | 26.37% |
| TSN250117C00090000 | 2023-05-23 1:55PM EDT | 90.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 143 | 269 | 26.69% |
| TSN250117C00095000 | 2023-05-22 11:52AM EDT | 95.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 22 | 29.81% |
| TSN250117C00100000 | 2023-06-06 3:51PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 52 | 28.76% |
| TSN250117C00105000 | 2023-05-23 3:51PM EDT | 105.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 2 | 30 | 31.15% |
| TSN250117C00110000 | 2023-06-01 3:20PM EDT | 110.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 74 | 30.91% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2023-06-08 12:20PM EDT | 25.00 | 0.55 | 0.50 | 0.80 | 0.00 | - | 10 | 30 | 41.80% |
| TSN250117P00027500 | 2023-06-09 10:51AM EDT | 27.50 | 0.84 | 0.60 | 0.90 | -0.26 | -23.64% | 20 | 30 | 38.23% |
| TSN250117P00030000 | 2023-06-08 10:24AM EDT | 30.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 2 | 271 | 36.30% |
| TSN250117P00032500 | 2023-06-01 10:13AM EDT | 32.50 | 1.55 | 1.10 | 1.55 | 0.00 | - | 1 | 281 | 35.30% |
| TSN250117P00035000 | 2023-06-07 9:32AM EDT | 35.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 10 | 461 | 33.06% |
| TSN250117P00037500 | 2023-05-15 9:55AM EDT | 37.50 | 2.74 | 2.00 | 2.35 | 0.00 | - | 1 | 103 | 31.81% |
| TSN250117P00040000 | 2023-06-09 11:12AM EDT | 40.00 | 2.81 | 2.50 | 3.00 | +0.16 | +6.04% | 10 | 122 | 30.92% |
| TSN250117P00042500 | 2023-06-08 10:20AM EDT | 42.50 | 3.40 | 3.20 | 3.60 | 0.00 | - | 2 | 293 | 29.28% |
| TSN250117P00045000 | 2023-06-09 2:18PM EDT | 45.00 | 4.10 | 3.80 | 4.40 | -0.20 | -4.65% | 8 | 283 | 28.14% |
| TSN250117P00047500 | 2023-06-06 9:33AM EDT | 47.50 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 7 | 106 | 26.11% |
| TSN250117P00050000 | 2023-06-09 3:19PM EDT | 50.00 | 5.90 | 5.80 | 6.10 | +0.08 | +1.37% | 36 | 177 | 24.85% |
| TSN250117P00052500 | 2023-06-09 9:32AM EDT | 52.50 | 6.90 | 6.90 | 7.80 | +0.10 | +1.47% | 2 | 81 | 25.79% |
| TSN250117P00055000 | 2023-06-07 9:52AM EDT | 55.00 | 8.60 | 8.00 | 8.80 | 0.00 | - | 2 | 3,260 | 23.41% |
| TSN250117P00057500 | 2023-05-23 2:29PM EDT | 57.50 | 9.77 | 9.60 | 10.20 | 0.00 | - | 20 | 57 | 21.99% |
| TSN250117P00060000 | 2023-05-18 3:35PM EDT | 60.00 | 12.60 | 11.30 | 12.10 | 0.00 | - | 40 | 6,041 | 22.05% |
| TSN250117P00062500 | 2023-05-18 3:36PM EDT | 62.50 | 14.40 | 12.70 | 13.60 | 0.00 | - | 8 | 121 | 19.59% |
| TSN250117P00065000 | 2023-05-31 2:19PM EDT | 65.00 | 15.35 | 14.80 | 15.90 | 0.00 | - | 1 | 39 | 20.48% |
| TSN250117P00067500 | 2023-05-31 10:05AM EDT | 67.50 | 16.93 | 17.10 | 18.00 | 0.00 | - | 1 | 18 | 19.81% |
| TSN250117P00070000 | 2023-05-26 3:06PM EDT | 70.00 | 18.80 | 19.10 | 20.50 | 0.00 | - | 4 | 65 | 21.41% |
| TSN250117P00072500 | 2023-03-09 4:08PM EDT | 72.50 | 15.80 | 14.30 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSN250117P00075000 | 2023-05-26 3:06PM EDT | 75.00 | 23.55 | 23.30 | 25.40 | 0.00 | - | 4 | 3 | 23.60% |
| TSN250117P00077500 | 2023-05-09 9:38AM EDT | 77.50 | 28.25 | 26.50 | 27.60 | 0.00 | - | 3 | 1 | 22.23% |
| TSN250117P00080000 | 2023-04-17 12:50PM EDT | 80.00 | 19.10 | 29.80 | 31.20 | 0.00 | - | 4 | 18 | 31.80% |
| TSN250117P00082500 | 2022-12-21 11:03AM EDT | 82.50 | 24.30 | 17.90 | 20.60 | 0.00 | - | 2 | 1 | 0.00% |
| TSN250117P00085000 | 2023-02-09 4:50PM EDT | 85.00 | 24.48 | 26.70 | 29.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSN250117P00090000 | 2023-01-27 1:07PM EDT | 90.00 | 25.35 | 27.90 | 31.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.