Italia markets open in 7 hours 58 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,35-0,73 (-1,49%)
Alla chiusura: 04:00PM EDT
48,15 -0,20 (-0,41%)
Dopo ore: 06:32PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN231006C000470002023-09-28 10:00AM EDT47.003.201.401.550.00-5538.87%
TSN231006C000480002023-10-04 3:58PM EDT48.000.700.650.75-1.80-72.00%11432.03%
TSN231006C000485002023-10-04 2:06PM EDT48.500.350.350.45-0.55-61.11%111229.79%
TSN231006C000490002023-10-04 2:55PM EDT49.000.150.150.25-0.60-80.00%17429.00%
TSN231006C000495002023-10-04 3:59PM EDT49.500.110.050.15-0.44-80.00%22313030.66%
TSN231006C000500002023-10-03 11:53AM EDT50.000.050.000.10-0.25-83.33%213733.40%
TSN231006C000505002023-10-03 1:48PM EDT50.500.150.000.050.00-511533.20%
TSN231006C000510002023-10-04 9:38AM EDT51.000.050.000.100.00-214646.09%
TSN231006C000515002023-10-02 3:07PM EDT51.500.050.000.450.00-510566.21%
TSN231006C000520002023-10-04 10:21AM EDT52.000.050.000.10+0.01+25.00%117058.01%
TSN231006C000525002023-10-02 1:42PM EDT52.500.030.000.200.00-21963.67%
TSN231006C000530002023-10-04 10:36AM EDT53.000.050.000.05-0.20-80.00%29752.34%
TSN231006C000535002023-09-26 3:39PM EDT53.500.200.000.500.00-91294.14%
TSN231006C000540002023-09-29 10:15AM EDT54.000.050.000.500.00-281100.00%
TSN231006C000550002023-09-25 10:33AM EDT55.000.050.000.100.00-213978.13%
TSN231006C000555002023-09-21 3:45PM EDT55.500.250.000.500.00--48116.99%
TSN231006C000560002023-09-25 9:59AM EDT56.000.050.000.500.00-919122.46%
TSN231006C000570002023-10-03 10:23AM EDT57.000.060.000.500.00-26133.01%
TSN231006C000580002023-09-29 1:43PM EDT58.000.050.000.050.00-1293.75%
TSN231006C000590002023-08-29 11:36AM EDT59.000.100.000.150.00-11119.53%
TSN231006C000600002023-08-24 2:17PM EDT60.000.150.000.750.00-22179.30%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN231006P000440002023-09-05 3:39PM EDT44.000.040.000.400.00-4486.33%
TSN231006P000450002023-09-06 9:30AM EDT45.000.700.000.250.00-1162.11%
TSN231006P000470002023-10-04 3:41PM EDT47.000.100.050.15-0.01-9.09%202234.57%
TSN231006P000475002023-10-04 10:50AM EDT47.500.370.100.20+0.24+184.62%64529.88%
TSN231006P000480002023-10-04 2:52PM EDT48.000.370.250.30+0.19+105.56%402926.07%
TSN231006P000485002023-10-04 11:26AM EDT48.500.550.450.55+0.25+83.33%446026.95%
TSN231006P000490002023-10-04 2:38PM EDT49.000.940.750.85+0.49+108.89%2315825.78%
TSN231006P000495002023-10-04 11:51AM EDT49.501.271.151.30+0.48+60.76%111530.66%
TSN231006P000500002023-10-04 3:43PM EDT50.001.681.601.75+0.63+60.00%183833.40%
TSN231006P000505002023-10-04 10:44AM EDT50.502.222.102.25+0.77+53.10%1313439.84%
TSN231006P000510002023-10-04 3:53PM EDT51.002.652.552.75+0.60+29.27%816746.09%
TSN231006P000515002023-10-04 3:56PM EDT51.503.163.103.30+1.15+57.21%105458.40%
TSN231006P000520002023-10-04 3:31PM EDT52.003.623.404.10+0.85+30.69%28710258.01%
TSN231006P000530002023-10-04 2:31PM EDT53.004.904.504.80+1.93+64.98%61021576.17%
TSN231006P000540002023-10-04 2:57PM EDT54.006.005.405.80+5.10+566.67%2408687.50%
TSN231006P000545002023-09-28 9:44AM EDT54.504.505.706.400.00-22105.86%
TSN231006P000550002023-10-03 3:54PM EDT55.005.856.406.800.00-11098.05%
TSN231006P000555002023-09-18 3:41PM EDT55.501.907.007.300.00--050.00%
TSN231006P000560002023-09-27 12:08PM EDT56.005.107.507.800.00-3050.00%
TSN231006P000650002023-09-15 2:30PM EDT65.0010.4316.5016.800.00--050.00%