Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220218C00060000 | 2022-01-20 1:47PM EST | 60.00 | 31.85 | 30.05 | 31.80 | 0.00 | - | - | 1 | 111.91% |
| TSN220218C00075000 | 2022-01-26 1:43PM EST | 75.00 | 17.00 | 15.05 | 17.35 | 0.00 | - | 1 | 2 | 75.39% |
| TSN220218C00077500 | 2022-01-28 2:53PM EST | 77.50 | 12.90 | 13.20 | 14.40 | +3.14 | +32.17% | 3 | 3 | 55.81% |
| TSN220218C00080000 | 2022-01-28 2:44PM EST | 80.00 | 10.75 | 10.40 | 12.10 | -1.09 | -9.21% | 3 | 52 | 52.20% |
| TSN220218C00082500 | 2022-01-21 12:37PM EST | 82.50 | 7.90 | 9.10 | 9.60 | 0.00 | - | 3 | 24 | 43.56% |
| TSN220218C00085000 | 2022-01-28 2:28PM EST | 85.00 | 6.20 | 7.10 | 7.40 | -0.15 | -2.36% | 7 | 276 | 39.72% |
| TSN220218C00087500 | 2022-01-25 3:38PM EST | 87.50 | 4.95 | 5.15 | 5.35 | 0.00 | - | 10 | 147 | 36.08% |
| TSN220218C00090000 | 2022-01-28 3:38PM EST | 90.00 | 3.30 | 3.50 | 3.65 | +0.32 | +10.74% | 30 | 620 | 34.06% |
| TSN220218C00092500 | 2022-01-28 3:11PM EST | 92.50 | 1.95 | 2.21 | 2.33 | +0.13 | +7.14% | 26 | 764 | 32.87% |
| TSN220218C00095000 | 2022-01-28 1:49PM EST | 95.00 | 1.12 | 1.28 | 1.36 | +0.10 | +9.80% | 11 | 1,953 | 31.81% |
| TSN220218C00097500 | 2022-01-28 3:29PM EST | 97.50 | 0.62 | 0.67 | 0.80 | +0.01 | +1.64% | 45 | 213 | 32.20% |
| TSN220218C00100000 | 2022-01-28 11:38AM EST | 100.00 | 0.35 | 0.35 | 0.43 | -0.04 | -10.26% | 4 | 364 | 32.13% |
| TSN220218C00105000 | 2022-01-28 3:38PM EST | 105.00 | 0.12 | 0.05 | 0.26 | +0.02 | +20.00% | 48 | 63 | 38.62% |
| TSN220218C00115000 | 2022-01-21 1:36PM EST | 115.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 51.66% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220218P00060000 | 2022-01-06 12:37PM EST | 60.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 89.84% |
| TSN220218P00065000 | 2022-01-25 10:12AM EST | 65.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 38 | 76.37% |
| TSN220218P00070000 | 2022-01-26 2:17PM EST | 70.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 8 | 15 | 64.65% |
| TSN220218P00075000 | 2022-01-28 10:31AM EST | 75.00 | 0.28 | 0.18 | 0.29 | +0.03 | +12.00% | 20 | 220 | 51.17% |
| TSN220218P00077500 | 2022-01-28 1:51PM EST | 77.50 | 0.31 | 0.25 | 0.31 | -0.08 | -20.51% | 1 | 57 | 47.07% |
| TSN220218P00080000 | 2022-01-28 1:09PM EST | 80.00 | 0.45 | 0.37 | 0.44 | -0.08 | -15.09% | 99 | 1,262 | 43.60% |
| TSN220218P00082500 | 2022-01-28 2:14PM EST | 82.50 | 0.70 | 0.57 | 0.65 | -0.12 | -14.63% | 5 | 133 | 40.58% |
| TSN220218P00085000 | 2022-01-28 11:29AM EST | 85.00 | 1.17 | 0.87 | 1.00 | -0.13 | -10.00% | 52 | 595 | 38.14% |
| TSN220218P00087500 | 2022-01-28 12:23PM EST | 87.50 | 1.62 | 1.38 | 1.54 | -0.53 | -24.65% | 2 | 387 | 35.94% |
| TSN220218P00090000 | 2022-01-28 3:48PM EST | 90.00 | 2.39 | 2.17 | 2.38 | -0.57 | -19.26% | 18 | 717 | 34.42% |
| TSN220218P00092500 | 2022-01-28 12:02PM EST | 92.50 | 3.85 | 3.30 | 3.55 | -0.53 | -12.10% | 2 | 233 | 33.11% |
| TSN220218P00095000 | 2022-01-28 9:35AM EST | 95.00 | 6.55 | 4.90 | 5.10 | +1.70 | +35.05% | 1 | 71 | 32.32% |
| TSN220218P00097500 | 2022-01-25 12:52PM EST | 97.50 | 8.48 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 35.30% |
| TSN220218P00100000 | 2022-01-26 6:01PM EST | 100.00 | 9.41 | 8.95 | 9.35 | 0.00 | - | - | 2 | 36.60% |
© 2022 Yahoo. Tutti i diritti riservati.
