Italia markets open in 1 hour 32 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,12+0,31 (+0,58%)
Alla chiusura: 04:00PM EST
54,00 -0,12 (-0,22%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240301C000480002024-02-26 9:30AM EST48.005.970.000.000.00---0.00%
TSN240301C000490002024-02-23 2:11PM EST49.004.860.000.000.00-100.00%
TSN240301C000500002024-02-09 9:54AM EST50.003.350.000.000.00-200.00%
TSN240301C000510002024-02-23 1:17PM EST51.002.190.000.000.00-1000.00%
TSN240301C000515002024-02-22 11:20AM EST51.501.810.000.000.00-200.00%
TSN240301C000520002024-02-22 10:19AM EST52.001.250.000.000.00-400.00%
TSN240301C000530002024-02-26 1:00PM EST53.001.350.000.000.00-3700.00%
TSN240301C000540002024-02-26 3:56PM EST54.000.500.000.000.00-8800.00%
TSN240301C000550002024-02-26 3:59PM EST55.000.100.000.000.00-11006.25%
TSN240301C000560002024-02-26 12:10PM EST56.000.050.000.000.00-1006.25%
TSN240301C000570002024-02-14 10:00AM EST57.000.030.000.000.00-2012.50%
TSN240301C000580002024-02-22 3:36PM EST58.000.030.000.000.00-2012.50%
TSN240301C000590002024-02-08 11:16AM EST59.000.050.000.000.00-1025.00%
TSN240301C000600002024-02-21 2:39PM EST60.000.010.000.000.00-1025.00%
TSN240301C000610002024-02-26 3:51PM EST61.000.050.000.000.00-1025.00%
TSN240301C000620002024-02-26 3:51PM EST62.000.050.000.000.00-1025.00%
TSN240301C000630002024-02-26 3:51PM EST63.000.050.000.000.00-1025.00%
TSN240301C000640002024-02-22 11:48AM EST64.000.050.000.000.00-1050.00%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240301P000400002024-02-26 9:47AM EST40.000.05-0.000.00---50.00%
TSN240301P000420002024-02-26 3:51PM EST42.000.05-0.000.00---50.00%
TSN240301P000430002024-02-01 9:42AM EST43.000.080.000.000.00-2050.00%
TSN240301P000440002024-01-31 10:16AM EST44.000.080.000.000.00-1050.00%
TSN240301P000450002024-02-01 9:42AM EST45.000.140.000.000.00-2050.00%
TSN240301P000460002024-02-07 9:30AM EST46.000.100.000.000.00-2050.00%
TSN240301P000470002024-02-13 2:13PM EST47.000.100.000.000.00-6025.00%
TSN240301P000480002024-02-16 1:39PM EST48.000.030.000.000.00-8025.00%
TSN240301P000490002024-02-13 10:33AM EST49.000.300.000.000.00-4025.00%
TSN240301P000500002024-02-23 3:38PM EST50.000.030.000.000.00-1025.00%
TSN240301P000505002024-02-23 12:34PM EST50.500.050.000.000.00-2012.50%
TSN240301P000510002024-02-23 3:07PM EST51.000.050.000.000.00-51012.50%
TSN240301P000515002024-02-26 11:22AM EST51.500.040.000.000.00-9012.50%
TSN240301P000520002024-02-26 10:18AM EST52.000.050.000.000.00-4012.50%
TSN240301P000530002024-02-26 3:21PM EST53.000.270.000.000.00-906.25%
TSN240301P000540002024-02-26 3:51PM EST54.000.700.000.000.00-1600.78%
TSN240301P000550002024-02-26 11:10AM EST55.001.160.000.000.00-1000.00%
TSN240301P000560002024-02-23 3:47PM EST56.002.740.000.000.00-200.00%
TSN240301P000580002024-02-23 2:27PM EST58.004.950.000.000.00-200.00%
TSN240301P000590002024-02-07 9:45AM EST59.004.700.000.000.00-100.00%
TSN240301P000600002024-02-05 9:35AM EST60.001.500.000.000.00-100.00%
TSN240301P000610002024-02-05 9:37AM EST61.002.000.000.000.00--00.00%