Italia markets close in 7 hours 29 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,09-0,06 (-0,11%)
Alla chiusura: 04:00PM EDT
56,49 +0,40 (+0,71%)
Preborsa: 04:30AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240322C000500002024-02-09 12:36PM EDT50.003.202.706.000.00--00.00%
TSN240322C000510002024-03-15 2:02PM EDT51.004.800.000.000.00-1000.00%
TSN240322C000520002024-03-14 3:08PM EDT52.003.750.000.000.00-100.00%
TSN240322C000530002024-03-18 11:43AM EDT53.003.030.000.00+1.08+55.38%200.00%
TSN240322C000540002024-03-18 11:51AM EDT54.002.200.000.00-0.15-6.38%3100.00%
TSN240322C000550002024-03-18 3:23PM EDT55.001.450.000.00-0.15-9.37%3600.00%
TSN240322C000560002024-03-18 2:17PM EDT56.000.730.000.00-0.07-8.75%3300.00%
TSN240322C000570002024-03-18 3:58PM EDT57.000.200.000.00-0.10-33.33%6906.25%
TSN240322C000580002024-03-18 3:12PM EDT58.000.050.000.00-0.07-58.33%1806.25%
TSN240322C000590002024-03-12 11:50AM EDT59.000.050.000.000.00-1,000012.50%
TSN240322C000600002024-03-13 10:07AM EDT60.000.030.000.000.00-4012.50%
TSN240322C000610002024-02-05 4:23PM EDT61.000.650.000.050.00--146.48%
TSN240322C000620002024-02-06 4:21PM EDT62.000.150.000.050.00--153.91%
TSN240322C000640002024-02-08 11:15AM EDT64.000.100.001.300.00--1125.49%
TSN240322C000650002024-03-15 1:15PM EDT65.000.050.000.000.00-1025.00%
TSN240322C000660002024-03-15 1:15PM EDT66.000.05-0.000.00--050.00%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240322P000450002024-02-13 10:53AM EDT45.000.120.001.300.00--4187.89%
TSN240322P000460002024-02-12 3:08PM EDT46.000.140.001.300.00-230174.22%
TSN240322P000470002024-03-18 9:30AM EDT47.000.100.000.00-0.14-58.33%2050.00%
TSN240322P000480002024-03-08 4:47PM EDT48.000.040.000.000.00-1025.00%
TSN240322P000490002024-03-07 3:48PM EDT49.000.070.000.000.00-1025.00%
TSN240322P000500002024-03-18 9:30AM EDT50.000.050.000.00+0.01+25.00%13025.00%
TSN240322P000505002024-03-18 9:30AM EDT50.500.05-0.00+0.02+66.67%15025.00%
TSN240322P000510002024-03-18 9:30AM EDT51.000.050.000.00-0.35-87.50%25025.00%
TSN240322P000515002024-03-18 9:30AM EDT51.500.050.000.00-0.30-85.71%11025.00%
TSN240322P000520002024-03-18 9:32AM EDT52.000.050.000.00+0.01+25.00%43025.00%
TSN240322P000530002024-03-18 1:03PM EDT53.000.030.000.00-0.02-40.00%25012.50%
TSN240322P000540002024-03-18 2:51PM EDT54.000.100.000.000.00-216012.50%
TSN240322P000550002024-03-18 3:54PM EDT55.000.220.000.00-0.05-18.52%10506.25%
TSN240322P000560002024-03-18 3:45PM EDT56.000.550.000.00-0.05-8.33%12400.78%
TSN240322P000570002024-03-18 3:27PM EDT57.001.100.000.00+0.05+4.76%3200.00%
TSN240322P000580002024-03-15 3:53PM EDT58.001.800.000.000.00--00.00%
TSN240322P000590002024-02-06 4:31PM EDT59.004.403.307.600.00--0159.18%
TSN240322P000600002024-02-05 11:09AM EDT60.002.554.508.400.00--0173.93%
TSN240322P000610002024-03-18 12:23PM EDT61.004.600.000.00-0.50-9.80%100.00%