Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,32-0,47 (-0,55%)
Al 11:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715C000500002022-06-16 10:20AM EDT50.0031.9934.8035.400.00--2147.66%
TSN220715C000550002022-06-06 10:07AM EDT55.0033.5029.8030.300.00-330.00%
TSN220715C000600002022-06-01 2:11PM EDT60.0028.6024.6025.800.00-22141.21%
TSN220715C000650002022-05-04 3:16PM EDT65.0027.5021.4024.400.00-10192.72%
TSN220715C000675002022-03-04 11:15AM EDT67.5027.1023.9024.500.00-1010270.12%
TSN220715C000700002022-05-20 11:11AM EDT70.0015.4012.5013.700.00-160.00%
TSN220715C000725002022-06-27 11:01AM EDT72.5013.3812.4012.800.00-22110.00%
TSN220715C000750002022-06-27 12:23PM EDT75.0011.1010.0010.300.00-170.00%
TSN220715C000775002022-05-23 12:31PM EDT77.5011.006.807.200.00-370.00%
TSN220715C000800002022-06-28 1:03PM EDT80.006.665.305.600.00-210233.59%
TSN220715C000825002022-07-05 3:26PM EDT82.503.103.103.40-0.60-16.22%225529.10%
TSN220715C000850002022-07-06 11:04AM EDT85.001.351.501.70-0.74-35.41%6596027.30%
TSN220715C000875002022-07-06 11:18AM EDT87.500.500.450.60-0.20-28.57%2195825.15%
TSN220715C000900002022-07-06 10:13AM EDT90.000.150.100.20-0.08-34.78%42,10826.17%
TSN220715C000925002022-07-06 10:24AM EDT92.500.050.050.10-0.03-37.50%171,48830.27%
TSN220715C000950002022-06-29 1:39PM EDT95.000.090.000.100.00-1786037.89%
TSN220715C000975002022-06-29 2:37PM EDT97.500.050.000.100.00-352745.12%
TSN220715C001000002022-07-05 3:51PM EDT100.000.030.000.050.00-11,10346.48%
TSN220715C001050002022-06-27 3:43PM EDT105.000.050.000.050.00-73,21653.13%
TSN220715C001100002022-06-30 12:01PM EDT110.000.050.000.100.00-11,96468.75%
TSN220715C001150002022-06-10 11:11AM EDT115.000.010.000.100.00-117778.91%
TSN220715C001200002022-04-21 12:45PM EDT120.000.250.000.200.00-3397.27%
TSN220715C001250002022-03-03 2:04PM EDT125.000.540.050.550.00-15127.34%
TSN220715C001300002022-06-29 10:56AM EDT130.000.150.000.100.00-2542105.86%
TSN220715C001350002022-03-28 3:41PM EDT135.000.080.000.750.00--5153.13%
TSN220715C001400002022-04-29 10:13AM EDT140.000.250.000.150.00-16127.73%
TSN220715C001450002022-03-28 3:45PM EDT145.000.040.000.750.00-1528171.48%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715P000375002022-05-10 11:38AM EDT37.500.050.000.250.00-1117232.42%
TSN220715P000400002022-05-27 3:00PM EDT40.000.050.000.350.00-172226.95%
TSN220715P000425002021-11-10 7:51AM EDT42.500.500.001.020.00--15254.49%
TSN220715P000450002022-04-14 10:08AM EDT45.000.150.000.200.00-1348178.91%
TSN220715P000475002022-04-26 2:31PM EDT47.500.200.000.150.00-510158.59%
TSN220715P000500002022-05-24 10:54AM EDT50.000.050.000.000.00-12150.00%
TSN220715P000550002022-06-14 12:06PM EDT55.000.050.000.100.00-5001,136116.02%
TSN220715P000600002022-06-28 11:35AM EDT60.000.050.000.100.00-113795.31%
TSN220715P000650002022-07-01 3:10PM EDT65.000.040.000.100.00-13275.78%
TSN220715P000675002022-06-17 10:30AM EDT67.500.250.000.350.00-12481.84%
TSN220715P000700002022-06-28 12:12PM EDT70.000.050.000.350.00-322371.19%
TSN220715P000725002022-07-01 3:10PM EDT72.500.120.000.100.00-13654.49%
TSN220715P000750002022-07-05 1:39PM EDT75.000.150.000.150.00-21,80948.63%
TSN220715P000775002022-07-05 1:05PM EDT77.500.260.100.000.00-82,30912.50%
TSN220715P000800002022-07-06 10:55AM EDT80.000.350.250.40+0.05+16.67%201,18737.60%
TSN220715P000825002022-07-06 10:27AM EDT82.500.700.650.80+0.10+16.67%321,05833.99%
TSN220715P000850002022-07-06 10:29AM EDT85.001.501.401.55+0.25+20.00%101,48530.32%
TSN220715P000875002022-07-05 1:53PM EDT87.503.902.853.000.00-258129.64%
TSN220715P000900002022-07-05 10:32AM EDT90.006.585.005.200.00-630035.79%
TSN220715P000925002022-07-05 3:07PM EDT92.507.307.407.700.00-210546.58%
TSN220715P000950002022-06-30 11:10AM EDT95.008.809.8010.100.00-458652.98%
TSN220715P000975002022-05-18 2:44PM EDT97.5013.0714.2014.700.00-29110.69%
TSN220715P001000002022-06-02 1:53PM EDT100.0012.7014.5015.400.00-2063.09%
TSN220715P001050002022-04-27 9:36AM EDT105.0013.8014.2014.800.00--110.00%
TSN220715P001100002022-06-01 2:05PM EDT110.0021.6024.4025.400.00-2087.21%
TSN220715P001200002022-02-24 1:02PM EDT120.0031.9532.6035.550.00-11146.00%
TSN220715P001400002022-04-19 10:30AM EDT140.0042.9054.3057.000.00--2196.09%