Italia markets open in 5 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.165,24 -108,81 (-0,28%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 35.50 | 33.00 | 38.00 | 0.00 | - | 2 | 52 | 67.53% |
| TSN260116C00027500 | 2024-03-12 11:30AM EDT | 27.50 | 30.00 | 29.10 | 33.50 | 0.00 | - | 1 | 6 | 41.38% |
| TSN260116C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 32.00 | 28.50 | 32.90 | 0.00 | - | 10 | 48 | 55.10% |
| TSN260116C00032500 | 2024-04-23 11:11AM EDT | 32.50 | 29.11 | 26.70 | 30.80 | 0.00 | - | 1 | 27 | 52.89% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 42.77% |
| TSN260116C00040000 | 2024-03-28 11:12AM EDT | 40.00 | 21.00 | 20.10 | 24.70 | 0.00 | - | 7 | 9 | 46.81% |
| TSN260116C00042500 | 2024-03-26 1:52PM EDT | 42.50 | 18.30 | 19.00 | 21.00 | 0.00 | - | 3 | 61 | 36.44% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 18.00 | 20.30 | 0.00 | - | 1 | 17 | 40.80% |
| TSN260116C00047500 | 2024-04-25 2:55PM EDT | 47.50 | 16.96 | 15.60 | 16.80 | 0.00 | - | 1 | 4 | 32.34% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 50.00 | 15.26 | 14.60 | 15.10 | 0.00 | - | 3 | 403 | 31.70% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 13.70 | 11.60 | 13.60 | 0.00 | - | 100 | 126 | 31.45% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 55.00 | 10.80 | 11.60 | 12.10 | 0.00 | - | 1 | 21 | 30.84% |
| TSN260116C00057500 | 2024-04-16 10:16AM EDT | 57.50 | 9.50 | 9.60 | 10.70 | 0.00 | - | 2 | 24 | 30.23% |
| TSN260116C00060000 | 2024-04-30 10:03AM EDT | 60.00 | 9.50 | 9.10 | 9.40 | 0.00 | - | 5 | 1,124 | 29.65% |
| TSN260116C00062500 | 2024-04-29 1:37PM EDT | 62.50 | 8.60 | 8.00 | 8.30 | 0.00 | - | 5 | 118 | 29.38% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 65.00 | 7.36 | 7.00 | 7.30 | 0.00 | - | 3 | 92 | 29.13% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 6.10 | 6.40 | +0.50 | +8.47% | 26 | 26 | 28.90% |
| TSN260116C00070000 | 2024-04-30 9:49AM EDT | 70.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 1 | 58 | 28.71% |
| TSN260116C00075000 | 2024-04-30 2:07PM EDT | 75.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 1 | 333 | 28.17% |
| TSN260116C00080000 | 2024-04-26 1:00PM EDT | 80.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 416 | 1,032 | 27.69% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 2.05 | 2.35 | 0.00 | - | 1 | 69 | 27.64% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-03-21 1:40PM EDT | 25.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 16 | 328 | 41.43% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 41.31% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 49.00% |
| TSN260116P00032500 | 2024-04-30 2:56PM EDT | 32.50 | 0.65 | 0.60 | 0.80 | 0.00 | - | 3 | 44 | 34.84% |
| TSN260116P00035000 | 2024-04-29 2:40PM EDT | 35.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 1 | 221 | 33.30% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.09% |
| TSN260116P00040000 | 2024-04-30 9:52AM EDT | 40.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 1 | 16 | 30.65% |
| TSN260116P00042500 | 2024-04-16 11:01AM EDT | 42.50 | 2.15 | 1.75 | 2.00 | 0.00 | - | 3 | 6 | 29.97% |
| TSN260116P00045000 | 2024-04-24 12:55PM EDT | 45.00 | 2.15 | 2.05 | 2.50 | 0.00 | - | 2 | 14 | 29.14% |
| TSN260116P00047500 | 2024-04-25 11:17AM EDT | 47.50 | 2.85 | 2.80 | 3.00 | 0.00 | - | 2 | 171 | 27.94% |
| TSN260116P00050000 | 2024-04-22 1:51PM EDT | 50.00 | 3.48 | 3.40 | 3.70 | 0.00 | - | 3 | 114 | 27.28% |
| TSN260116P00052500 | 2024-04-30 1:34PM EDT | 52.50 | 4.20 | 4.20 | 4.50 | 0.00 | - | 100 | 122 | 26.62% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 55.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 3 | 69 | 25.94% |
| TSN260116P00057500 | 2024-04-25 11:18AM EDT | 57.50 | 6.00 | 6.00 | 6.40 | 0.00 | - | 3 | 20 | 25.23% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 7.10 | 7.10 | 7.50 | 0.00 | - | 1 | 11 | 24.47% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 62.50 | 8.26 | 8.30 | 8.70 | 0.00 | - | 1 | 259 | 23.65% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 9.60 | 12.00 | 0.00 | - | 1 | 4 | 29.13% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 11.10 | 11.60 | 0.00 | - | - | 12 | 22.46% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 47.74% |
| TSN260116P00080000 | 2024-03-20 1:32PM EDT | 80.00 | 22.10 | 20.50 | 23.10 | 0.00 | - | - | 0 | 28.82% |
© 2024 Yahoo. Tutti i diritti riservati.