Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,26-2,07 (-3,07%)
Al 12:49PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221216C000500002022-11-21 12:04PM EST50.0015.8015.1015.500.00-3153.13%
TSN221216C000550002022-11-14 2:05PM EST55.0011.1010.1010.500.00-1151.86%
TSN221216C000575002022-11-10 11:30AM EST57.509.907.708.000.00-1041.11%
TSN221216C000600002022-11-17 10:28AM EST60.005.785.205.500.00-11330.32%
TSN221216C000625002022-11-28 11:50AM EST62.503.003.003.30-1.77-37.11%11026.47%
TSN221216C000650002022-11-28 12:19PM EST65.001.501.401.50-1.35-47.37%4311,47223.00%
TSN221216C000675002022-11-28 12:28PM EST67.500.450.400.55-0.80-64.00%1801,06523.02%
TSN221216C000700002022-11-28 11:36AM EST70.000.120.100.15-0.23-65.71%5356323.00%
TSN221216C000725002022-11-28 10:36AM EST72.500.050.000.10-0.10-66.67%624528.52%
TSN221216C000750002022-11-28 9:39AM EST75.000.050.000.05+0.01+25.00%52,47331.45%
TSN221216C000800002022-11-16 9:45AM EST80.000.050.000.300.00-15051.95%
TSN221216C000850002022-11-14 10:45AM EST85.000.070.000.100.00-8853.52%
TSN221216C001000002022-11-14 12:06PM EST100.000.050.000.050.00-1,1691,16974.22%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221216P000425002022-11-09 12:58PM EST42.500.100.000.750.00-1414121.09%
TSN221216P000450002022-11-18 2:05PM EST45.000.030.000.750.00-16107.62%
TSN221216P000475002022-11-11 3:03PM EST47.500.050.000.350.00-31380.66%
TSN221216P000500002022-11-23 12:00PM EST50.000.050.000.250.00-57565.23%
TSN221216P000550002022-11-23 3:24PM EST55.000.060.000.100.00-658043.36%
TSN221216P000575002022-11-28 9:49AM EST57.500.110.100.20-0.04-26.67%233239.55%
TSN221216P000600002022-11-28 11:42AM EST60.000.300.250.30+0.17+130.77%472,47532.62%
TSN221216P000625002022-11-28 12:22PM EST62.500.650.600.65+0.35+116.67%1781,00228.96%
TSN221216P000650002022-11-28 11:49AM EST65.001.501.351.55+0.80+114.29%661,16728.32%
TSN221216P000675002022-11-28 9:52AM EST67.502.582.903.10+1.09+73.15%345429.15%
TSN221216P000700002022-11-28 11:11AM EST70.005.155.005.30+1.95+60.94%510035.01%
TSN221216P000725002022-11-23 12:12PM EST72.505.977.507.800.00-12345.12%
TSN221216P000750002022-11-14 12:14PM EST75.009.5010.0010.300.00-20454.20%
TSN221216P000800002022-11-21 12:25PM EST80.0014.3014.9015.400.00-5764.94%