TSN - Tyson Foods, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117C000250002023-06-06 1:22PM EDT25.0025.9025.5026.500.00-19045.97%
TSN250117C000275002023-06-05 1:44PM EDT27.5023.9023.1024.200.00-151,61142.90%
TSN250117C000300002023-06-02 3:47PM EDT30.0022.5021.3022.000.00-559440.67%
TSN250117C000325002023-06-09 2:16PM EDT32.5019.6018.8020.30-1.70-7.98%573941.90%
TSN250117C000350002023-06-06 1:23PM EDT35.0017.6517.0018.300.00-1818240.14%
TSN250117C000375002023-06-01 10:02AM EDT37.5016.3015.2016.500.00-1639.19%
TSN250117C000400002023-06-07 2:38PM EDT40.0014.8013.4014.500.00-115536.77%
TSN250117C000425002023-06-07 2:33PM EDT42.5013.0011.6012.800.00-13435.57%
TSN250117C000450002023-06-08 12:18PM EDT45.0010.5710.2010.70-0.13-1.21%1210332.22%
TSN250117C000475002023-05-26 9:41AM EDT47.5010.208.809.300.00-24031.60%
TSN250117C000500002023-06-08 11:57AM EDT50.007.607.007.900.00-365230.53%
TSN250117C000525002023-06-08 10:43AM EDT52.506.525.906.600.00-917329.41%
TSN250117C000550002023-06-09 3:42PM EDT55.005.605.205.60+0.10+1.82%1253329.01%
TSN250117C000575002023-06-08 11:15AM EDT57.504.604.304.700.00-1451128.56%
TSN250117C000600002023-06-09 2:37PM EDT60.003.703.604.00+0.10+2.78%1667928.48%
TSN250117C000625002023-06-09 12:39PM EDT62.503.102.903.200.00-19027.58%
TSN250117C000650002023-06-08 1:09PM EDT65.002.422.352.75-0.18-6.92%1240927.78%
TSN250117C000675002023-06-06 12:49PM EDT67.502.101.802.150.00-118726.93%
TSN250117C000700002023-06-05 1:45PM EDT70.001.671.401.750.00-588126.66%
TSN250117C000725002023-06-08 9:58AM EDT72.501.351.051.450.00-74826.61%
TSN250117C000750002023-06-05 3:35PM EDT75.001.161.001.150.00-348126.25%
TSN250117C000775002023-05-30 11:14AM EDT77.501.190.700.950.00-310626.22%
TSN250117C000800002023-06-09 11:36AM EDT80.000.700.550.750.00-125825.93%
TSN250117C000825002023-05-09 10:21AM EDT82.500.550.450.700.00-22226.69%
TSN250117C000850002023-05-25 1:13PM EDT85.000.600.350.550.00-257226.37%
TSN250117C000900002023-05-23 1:55PM EDT90.000.500.250.400.00-14326926.69%
TSN250117C000950002023-05-22 11:52AM EDT95.000.270.050.500.00-12229.81%
TSN250117C001000002023-06-06 3:51PM EDT100.000.200.100.300.00-15228.76%
TSN250117C001050002023-05-23 3:51PM EDT105.000.060.050.350.00-23031.15%
TSN250117C001100002023-06-01 3:20PM EDT110.000.180.050.250.00-17430.91%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN250117P000250002023-06-08 12:20PM EDT25.000.550.500.800.00-103041.80%
TSN250117P000275002023-06-09 10:51AM EDT27.500.840.600.90-0.26-23.64%203038.23%
TSN250117P000300002023-06-08 10:24AM EDT30.001.001.001.150.00-227136.30%
TSN250117P000325002023-06-01 10:13AM EDT32.501.551.101.550.00-128135.30%
TSN250117P000350002023-06-07 9:32AM EDT35.001.801.651.850.00-1046133.06%
TSN250117P000375002023-05-15 9:55AM EDT37.502.742.002.350.00-110331.81%
TSN250117P000400002023-06-09 11:12AM EDT40.002.812.503.00+0.16+6.04%1012230.92%
TSN250117P000425002023-06-08 10:20AM EDT42.503.403.203.600.00-229329.28%
TSN250117P000450002023-06-09 2:18PM EDT45.004.103.804.40-0.20-4.65%828328.14%
TSN250117P000475002023-06-06 9:33AM EDT47.504.904.805.10-0.20-3.92%710626.11%
TSN250117P000500002023-06-09 3:19PM EDT50.005.905.806.10+0.08+1.37%3617724.85%
TSN250117P000525002023-06-09 9:32AM EDT52.506.906.907.80+0.10+1.47%28125.79%
TSN250117P000550002023-06-07 9:52AM EDT55.008.608.008.800.00-23,26023.41%
TSN250117P000575002023-05-23 2:29PM EDT57.509.779.6010.200.00-205721.99%
TSN250117P000600002023-05-18 3:35PM EDT60.0012.6011.3012.100.00-406,04122.05%
TSN250117P000625002023-05-18 3:36PM EDT62.5014.4012.7013.600.00-812119.59%
TSN250117P000650002023-05-31 2:19PM EDT65.0015.3514.8015.900.00-13920.48%
TSN250117P000675002023-05-31 10:05AM EDT67.5016.9317.1018.000.00-11819.81%
TSN250117P000700002023-05-26 3:06PM EDT70.0018.8019.1020.500.00-46521.41%
TSN250117P000725002023-03-09 4:08PM EDT72.5015.8014.3015.600.00-130.00%
TSN250117P000750002023-05-26 3:06PM EDT75.0023.5523.3025.400.00-4323.60%
TSN250117P000775002023-05-09 9:38AM EDT77.5028.2526.5027.600.00-3122.23%
TSN250117P000800002023-04-17 12:50PM EDT80.0019.1029.8031.200.00-41831.80%
TSN250117P000825002022-12-21 11:03AM EDT82.5024.3017.9020.600.00-210.00%
TSN250117P000850002023-02-09 4:50PM EDT85.0024.4826.7029.600.00-400.00%
TSN250117P000900002023-01-27 1:07PM EDT90.0025.3527.9031.000.00-550.00%