Italia markets open in 6 hours 23 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,06+0,98 (+1,75%)
Alla chiusura: 04:00PM EDT
57,42 +0,36 (+0,63%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230421C000325002023-01-03 12:11PM EDT32.5031.2533.1033.500.00-22418.56%
TSN230421C000425002022-08-30 10:29AM EDT42.5034.7924.9025.600.00--2333.45%
TSN230421C000475002023-02-16 1:06PM EDT47.5013.309.0013.400.00-6191.06%
TSN230421C000500002023-03-23 2:03PM EDT50.007.107.207.500.00-13745.02%
TSN230421C000525002023-03-20 10:21AM EDT52.506.904.905.200.00-1637.94%
TSN230421C000550002023-03-24 3:48PM EDT55.003.102.953.20+0.63+25.51%1214733.59%
TSN230421C000575002023-03-24 3:54PM EDT57.501.401.401.55+0.33+30.84%5639428.88%
TSN230421C000600002023-03-24 3:48PM EDT60.000.550.500.60+0.12+27.91%1432,34726.91%
TSN230421C000625002023-03-24 3:58PM EDT62.500.170.150.20+0.02+13.33%164,08026.56%
TSN230421C000650002023-03-24 1:55PM EDT65.000.050.000.100.00-171,83229.69%
TSN230421C000675002023-03-24 1:35PM EDT67.500.100.000.10+0.08+400.00%22,35736.23%
TSN230421C000700002023-03-13 2:59PM EDT70.000.150.000.050.00-91,71037.70%
TSN230421C000725002023-03-20 3:53PM EDT72.500.050.000.050.00-12,14242.97%
TSN230421C000750002023-03-24 1:56PM EDT75.000.050.000.050.00-148948.05%
TSN230421C000775002023-02-28 10:52AM EDT77.500.100.000.150.00-21,01256.06%
TSN230421C000800002023-03-13 11:35AM EDT80.000.050.000.100.00-21,77157.42%
TSN230421C000825002023-03-02 3:21PM EDT82.500.010.000.150.00-132565.43%
TSN230421C000850002023-02-23 2:14PM EDT85.000.050.000.050.00-331260.55%
TSN230421C000875002023-03-14 9:43AM EDT87.500.050.000.150.00-15074.02%
TSN230421C000900002023-03-15 2:09PM EDT90.000.080.000.150.00-254278.13%
TSN230421C000950002022-10-24 10:46AM EDT95.000.150.000.200.00-240489.06%
TSN230421C001000002022-11-18 3:17PM EDT100.000.100.000.250.00-1499.61%
TSN230421C001100002022-08-22 9:30AM EDT110.000.450.000.000.00-1150.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230421P000325002023-03-23 10:22AM EDT32.500.100.000.150.00-212100.78%
TSN230421P000350002022-11-30 10:52AM EDT35.000.150.000.750.00-16118.85%
TSN230421P000400002023-02-22 11:37AM EDT40.000.070.000.150.00-13366.99%
TSN230421P000425002023-03-17 3:01PM EDT42.500.050.000.250.00-54862.31%
TSN230421P000450002023-03-15 9:59AM EDT45.000.100.000.150.00-18853.91%
TSN230421P000475002023-03-24 2:51PM EDT47.500.120.050.20+0.07+140.00%218746.58%
TSN230421P000500002023-03-24 3:58PM EDT50.000.190.150.20-0.01-5.00%1141,29936.04%
TSN230421P000525002023-03-24 3:31PM EDT52.500.370.350.45-0.13-26.00%8830433.15%
TSN230421P000550002023-03-24 3:54PM EDT55.000.850.800.90-0.26-23.42%581,34429.15%
TSN230421P000575002023-03-24 3:53PM EDT57.501.801.651.80-0.52-22.41%273,05625.76%
TSN230421P000600002023-03-24 2:57PM EDT60.003.293.203.50-0.90-21.48%202,01626.07%
TSN230421P000625002023-03-23 3:42PM EDT62.506.475.305.700.00-244828.61%
TSN230421P000650002023-03-23 11:20AM EDT65.007.807.808.200.00-243436.91%
TSN230421P000675002023-03-23 2:58PM EDT67.5011.2010.2010.800.00-1207648.24%
TSN230421P000700002023-03-13 10:38AM EDT70.0012.7412.8013.200.00-11651.47%
TSN230421P000725002023-03-10 12:27PM EDT72.5014.6015.0016.300.00-1055.37%
TSN230421P000750002023-03-02 11:53AM EDT75.0016.3517.6018.300.00-1068.85%
TSN230421P000775002023-03-17 11:16AM EDT77.5019.2020.2020.900.00-1159.77%
TSN230421P000800002023-03-09 3:48PM EDT80.0022.0022.7023.300.00-1058.98%
TSN230421P000825002022-09-26 3:12PM EDT82.5014.4015.1015.700.00-240.00%
TSN230421P000850002023-02-23 2:20PM EDT85.0023.2527.7028.300.00-12867.77%
TSN230421P000950002022-11-14 3:36PM EDT95.0029.4530.3031.200.00-100.00%