Italia markets open in 6 hours 23 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.407,68 +22,43 (+0,08%) EUR/USD
1,0769 +0,0005 (+0,04%) Bitcoin EUR
25.950,37 +424,02 (+1,66%) CMC Crypto 200
608,82 -9,57 (-1,55%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230421C00032500 | 2023-01-03 12:11PM EDT | 32.50 | 31.25 | 33.10 | 33.50 | 0.00 | - | 2 | 2 | 418.56% |
| TSN230421C00042500 | 2022-08-30 10:29AM EDT | 42.50 | 34.79 | 24.90 | 25.60 | 0.00 | - | - | 2 | 333.45% |
| TSN230421C00047500 | 2023-02-16 1:06PM EDT | 47.50 | 13.30 | 9.00 | 13.40 | 0.00 | - | 6 | 1 | 91.06% |
| TSN230421C00050000 | 2023-03-23 2:03PM EDT | 50.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 1 | 37 | 45.02% |
| TSN230421C00052500 | 2023-03-20 10:21AM EDT | 52.50 | 6.90 | 4.90 | 5.20 | 0.00 | - | 1 | 6 | 37.94% |
| TSN230421C00055000 | 2023-03-24 3:48PM EDT | 55.00 | 3.10 | 2.95 | 3.20 | +0.63 | +25.51% | 12 | 147 | 33.59% |
| TSN230421C00057500 | 2023-03-24 3:54PM EDT | 57.50 | 1.40 | 1.40 | 1.55 | +0.33 | +30.84% | 56 | 394 | 28.88% |
| TSN230421C00060000 | 2023-03-24 3:48PM EDT | 60.00 | 0.55 | 0.50 | 0.60 | +0.12 | +27.91% | 143 | 2,347 | 26.91% |
| TSN230421C00062500 | 2023-03-24 3:58PM EDT | 62.50 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 16 | 4,080 | 26.56% |
| TSN230421C00065000 | 2023-03-24 1:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 1,832 | 29.69% |
| TSN230421C00067500 | 2023-03-24 1:35PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 2 | 2,357 | 36.23% |
| TSN230421C00070000 | 2023-03-13 2:59PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 1,710 | 37.70% |
| TSN230421C00072500 | 2023-03-20 3:53PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,142 | 42.97% |
| TSN230421C00075000 | 2023-03-24 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 489 | 48.05% |
| TSN230421C00077500 | 2023-02-28 10:52AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,012 | 56.06% |
| TSN230421C00080000 | 2023-03-13 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,771 | 57.42% |
| TSN230421C00082500 | 2023-03-02 3:21PM EDT | 82.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 325 | 65.43% |
| TSN230421C00085000 | 2023-02-23 2:14PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 312 | 60.55% |
| TSN230421C00087500 | 2023-03-14 9:43AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 74.02% |
| TSN230421C00090000 | 2023-03-15 2:09PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 542 | 78.13% |
| TSN230421C00095000 | 2022-10-24 10:46AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 404 | 89.06% |
| TSN230421C00100000 | 2022-11-18 3:17PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 99.61% |
| TSN230421C00110000 | 2022-08-22 9:30AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230421P00032500 | 2023-03-23 10:22AM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 100.78% |
| TSN230421P00035000 | 2022-11-30 10:52AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 118.85% |
| TSN230421P00040000 | 2023-02-22 11:37AM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 66.99% |
| TSN230421P00042500 | 2023-03-17 3:01PM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 48 | 62.31% |
| TSN230421P00045000 | 2023-03-15 9:59AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 53.91% |
| TSN230421P00047500 | 2023-03-24 2:51PM EDT | 47.50 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 2 | 187 | 46.58% |
| TSN230421P00050000 | 2023-03-24 3:58PM EDT | 50.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 114 | 1,299 | 36.04% |
| TSN230421P00052500 | 2023-03-24 3:31PM EDT | 52.50 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 88 | 304 | 33.15% |
| TSN230421P00055000 | 2023-03-24 3:54PM EDT | 55.00 | 0.85 | 0.80 | 0.90 | -0.26 | -23.42% | 58 | 1,344 | 29.15% |
| TSN230421P00057500 | 2023-03-24 3:53PM EDT | 57.50 | 1.80 | 1.65 | 1.80 | -0.52 | -22.41% | 27 | 3,056 | 25.76% |
| TSN230421P00060000 | 2023-03-24 2:57PM EDT | 60.00 | 3.29 | 3.20 | 3.50 | -0.90 | -21.48% | 20 | 2,016 | 26.07% |
| TSN230421P00062500 | 2023-03-23 3:42PM EDT | 62.50 | 6.47 | 5.30 | 5.70 | 0.00 | - | 2 | 448 | 28.61% |
| TSN230421P00065000 | 2023-03-23 11:20AM EDT | 65.00 | 7.80 | 7.80 | 8.20 | 0.00 | - | 2 | 434 | 36.91% |
| TSN230421P00067500 | 2023-03-23 2:58PM EDT | 67.50 | 11.20 | 10.20 | 10.80 | 0.00 | - | 120 | 76 | 48.24% |
| TSN230421P00070000 | 2023-03-13 10:38AM EDT | 70.00 | 12.74 | 12.80 | 13.20 | 0.00 | - | 1 | 16 | 51.47% |
| TSN230421P00072500 | 2023-03-10 12:27PM EDT | 72.50 | 14.60 | 15.00 | 16.30 | 0.00 | - | 1 | 0 | 55.37% |
| TSN230421P00075000 | 2023-03-02 11:53AM EDT | 75.00 | 16.35 | 17.60 | 18.30 | 0.00 | - | 1 | 0 | 68.85% |
| TSN230421P00077500 | 2023-03-17 11:16AM EDT | 77.50 | 19.20 | 20.20 | 20.90 | 0.00 | - | 1 | 1 | 59.77% |
| TSN230421P00080000 | 2023-03-09 3:48PM EDT | 80.00 | 22.00 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 58.98% |
| TSN230421P00082500 | 2022-09-26 3:12PM EDT | 82.50 | 14.40 | 15.10 | 15.70 | 0.00 | - | 2 | 4 | 0.00% |
| TSN230421P00085000 | 2023-02-23 2:20PM EDT | 85.00 | 23.25 | 27.70 | 28.30 | 0.00 | - | 12 | 8 | 67.77% |
| TSN230421P00095000 | 2022-11-14 3:36PM EDT | 95.00 | 29.45 | 30.30 | 31.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
