Italia markets close in 5 hours 58 minutes
FTSE MIB
34.460,69 -142,92 (-0,41%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,59 -1,07 (-1,36%) Bitcoin EUR
64.549,84 -887,09 (-1,36%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620C00040000 | 2024-05-17 12:48PM EDT | 40.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250620C00042500 | 2024-05-10 1:40PM EDT | 42.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250620C00052500 | 2024-05-16 10:30AM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250620C00057500 | 2024-05-15 2:24PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620C00060000 | 2024-05-17 9:45AM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSN250620C00062500 | 2024-05-20 2:34PM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TSN250620C00065000 | 2024-05-17 2:52PM EDT | 65.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSN250620C00067500 | 2024-05-14 9:51AM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620C00070000 | 2024-05-21 3:03PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620C00075000 | 2024-05-20 12:12PM EDT | 75.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250620C00080000 | 2024-05-16 9:57AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250620C00085000 | 2024-05-02 3:49PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620C00090000 | 2024-05-20 10:25AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620P00035000 | 2024-05-08 2:23PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00037500 | 2024-05-06 12:02PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00045000 | 2024-05-09 9:50AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620P00052500 | 2024-05-06 10:01AM EDT | 52.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620P00055000 | 2024-05-20 1:19PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSN250620P00057500 | 2024-05-20 1:18PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN250620P00060000 | 2024-05-20 1:11PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN250620P00075000 | 2024-04-29 9:50AM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.