Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
91,30+1,28 (+1,42%)
Alla chiusura: 04:00PM EST
91,25 -0,05 (-0,05%)
Dopo ore: 06:49PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220218C000600002022-01-20 1:47PM EST60.0031.8530.0531.800.00--1111.91%
TSN220218C000750002022-01-26 1:43PM EST75.0017.0015.0517.350.00-1275.39%
TSN220218C000775002022-01-28 2:53PM EST77.5012.9013.2014.40+3.14+32.17%3355.81%
TSN220218C000800002022-01-28 2:44PM EST80.0010.7510.4012.10-1.09-9.21%35252.20%
TSN220218C000825002022-01-21 12:37PM EST82.507.909.109.600.00-32443.56%
TSN220218C000850002022-01-28 2:28PM EST85.006.207.107.40-0.15-2.36%727639.72%
TSN220218C000875002022-01-25 3:38PM EST87.504.955.155.350.00-1014736.08%
TSN220218C000900002022-01-28 3:38PM EST90.003.303.503.65+0.32+10.74%3062034.06%
TSN220218C000925002022-01-28 3:11PM EST92.501.952.212.33+0.13+7.14%2676432.87%
TSN220218C000950002022-01-28 1:49PM EST95.001.121.281.36+0.10+9.80%111,95331.81%
TSN220218C000975002022-01-28 3:29PM EST97.500.620.670.80+0.01+1.64%4521332.20%
TSN220218C001000002022-01-28 11:38AM EST100.000.350.350.43-0.04-10.26%436432.13%
TSN220218C001050002022-01-28 3:38PM EST105.000.120.050.26+0.02+20.00%486338.62%
TSN220218C001150002022-01-21 1:36PM EST115.000.090.000.310.00-1151.66%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220218P000600002022-01-06 12:37PM EST60.000.110.000.310.00-1289.84%
TSN220218P000650002022-01-25 10:12AM EST65.000.150.000.350.00-13876.37%
TSN220218P000700002022-01-26 2:17PM EST70.000.230.000.440.00-81564.65%
TSN220218P000750002022-01-28 10:31AM EST75.000.280.180.29+0.03+12.00%2022051.17%
TSN220218P000775002022-01-28 1:51PM EST77.500.310.250.31-0.08-20.51%15747.07%
TSN220218P000800002022-01-28 1:09PM EST80.000.450.370.44-0.08-15.09%991,26243.60%
TSN220218P000825002022-01-28 2:14PM EST82.500.700.570.65-0.12-14.63%513340.58%
TSN220218P000850002022-01-28 11:29AM EST85.001.170.871.00-0.13-10.00%5259538.14%
TSN220218P000875002022-01-28 12:23PM EST87.501.621.381.54-0.53-24.65%238735.94%
TSN220218P000900002022-01-28 3:48PM EST90.002.392.172.38-0.57-19.26%1871734.42%
TSN220218P000925002022-01-28 12:02PM EST92.503.853.303.55-0.53-12.10%223333.11%
TSN220218P000950002022-01-28 9:35AM EST95.006.554.905.10+1.70+35.05%17132.32%
TSN220218P000975002022-01-25 12:52PM EST97.508.486.707.200.00-1135.30%
TSN220218P001000002022-01-26 6:01PM EST100.009.418.959.350.00--236.60%