Italia markets closed
Dow Jones
34.043,72 -303,31 (-0,88%) Nasdaq
11.137,33 -89,03 (-0,79%) Nikkei 225
28.162,83 -120,20 (-0,42%) EUR/USD
1,0384 -0,0021 (-0,20%) BTC-EUR
15.668,85 -375,15 (-2,34%) CMC Crypto 200
381,74 +1,45 (+0,38%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:49PM EST. Mercato aperto.
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221216C00050000 | 2022-11-21 12:04PM EST | 50.00 | 15.80 | 15.10 | 15.50 | 0.00 | - | 3 | 1 | 53.13% |
| TSN221216C00055000 | 2022-11-14 2:05PM EST | 55.00 | 11.10 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 51.86% |
| TSN221216C00057500 | 2022-11-10 11:30AM EST | 57.50 | 9.90 | 7.70 | 8.00 | 0.00 | - | 1 | 0 | 41.11% |
| TSN221216C00060000 | 2022-11-17 10:28AM EST | 60.00 | 5.78 | 5.20 | 5.50 | 0.00 | - | 1 | 13 | 30.32% |
| TSN221216C00062500 | 2022-11-28 11:50AM EST | 62.50 | 3.00 | 3.00 | 3.30 | -1.77 | -37.11% | 1 | 10 | 26.47% |
| TSN221216C00065000 | 2022-11-28 12:19PM EST | 65.00 | 1.50 | 1.40 | 1.50 | -1.35 | -47.37% | 431 | 1,472 | 23.00% |
| TSN221216C00067500 | 2022-11-28 12:28PM EST | 67.50 | 0.45 | 0.40 | 0.55 | -0.80 | -64.00% | 180 | 1,065 | 23.02% |
| TSN221216C00070000 | 2022-11-28 11:36AM EST | 70.00 | 0.12 | 0.10 | 0.15 | -0.23 | -65.71% | 53 | 563 | 23.00% |
| TSN221216C00072500 | 2022-11-28 10:36AM EST | 72.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 245 | 28.52% |
| TSN221216C00075000 | 2022-11-28 9:39AM EST | 75.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 2,473 | 31.45% |
| TSN221216C00080000 | 2022-11-16 9:45AM EST | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 51.95% |
| TSN221216C00085000 | 2022-11-14 10:45AM EST | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 53.52% |
| TSN221216C00100000 | 2022-11-14 12:06PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,169 | 1,169 | 74.22% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221216P00042500 | 2022-11-09 12:58PM EST | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 121.09% |
| TSN221216P00045000 | 2022-11-18 2:05PM EST | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 107.62% |
| TSN221216P00047500 | 2022-11-11 3:03PM EST | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 13 | 80.66% |
| TSN221216P00050000 | 2022-11-23 12:00PM EST | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 75 | 65.23% |
| TSN221216P00055000 | 2022-11-23 3:24PM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 580 | 43.36% |
| TSN221216P00057500 | 2022-11-28 9:49AM EST | 57.50 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 2 | 332 | 39.55% |
| TSN221216P00060000 | 2022-11-28 11:42AM EST | 60.00 | 0.30 | 0.25 | 0.30 | +0.17 | +130.77% | 47 | 2,475 | 32.62% |
| TSN221216P00062500 | 2022-11-28 12:22PM EST | 62.50 | 0.65 | 0.60 | 0.65 | +0.35 | +116.67% | 178 | 1,002 | 28.96% |
| TSN221216P00065000 | 2022-11-28 11:49AM EST | 65.00 | 1.50 | 1.35 | 1.55 | +0.80 | +114.29% | 66 | 1,167 | 28.32% |
| TSN221216P00067500 | 2022-11-28 9:52AM EST | 67.50 | 2.58 | 2.90 | 3.10 | +1.09 | +73.15% | 3 | 454 | 29.15% |
| TSN221216P00070000 | 2022-11-28 11:11AM EST | 70.00 | 5.15 | 5.00 | 5.30 | +1.95 | +60.94% | 5 | 100 | 35.01% |
| TSN221216P00072500 | 2022-11-23 12:12PM EST | 72.50 | 5.97 | 7.50 | 7.80 | 0.00 | - | 1 | 23 | 45.12% |
| TSN221216P00075000 | 2022-11-14 12:14PM EST | 75.00 | 9.50 | 10.00 | 10.30 | 0.00 | - | 20 | 4 | 54.20% |
| TSN221216P00080000 | 2022-11-21 12:25PM EST | 80.00 | 14.30 | 14.90 | 15.40 | 0.00 | - | 5 | 7 | 64.94% |
© 2022 Yahoo. Tutti i diritti riservati.
