Italia markets open in 7 hours 58 minutes
Dow Jones
33.129,55 +127,17 (+0,39%) Nasdaq
13.236,01 +176,54 (+1,35%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0509 +0,0040 (+0,38%) Bitcoin EUR
26.414,89 +337,01 (+1,29%) CMC Crypto 200
589,12 +4,96 (+0,85%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231006C00047000 | 2023-09-28 10:00AM EDT | 47.00 | 3.20 | 1.40 | 1.55 | 0.00 | - | 5 | 5 | 38.87% |
| TSN231006C00048000 | 2023-10-04 3:58PM EDT | 48.00 | 0.70 | 0.65 | 0.75 | -1.80 | -72.00% | 11 | 4 | 32.03% |
| TSN231006C00048500 | 2023-10-04 2:06PM EDT | 48.50 | 0.35 | 0.35 | 0.45 | -0.55 | -61.11% | 11 | 12 | 29.79% |
| TSN231006C00049000 | 2023-10-04 2:55PM EDT | 49.00 | 0.15 | 0.15 | 0.25 | -0.60 | -80.00% | 1 | 74 | 29.00% |
| TSN231006C00049500 | 2023-10-04 3:59PM EDT | 49.50 | 0.11 | 0.05 | 0.15 | -0.44 | -80.00% | 223 | 130 | 30.66% |
| TSN231006C00050000 | 2023-10-03 11:53AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 137 | 33.40% |
| TSN231006C00050500 | 2023-10-03 1:48PM EDT | 50.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 33.20% |
| TSN231006C00051000 | 2023-10-04 9:38AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 46.09% |
| TSN231006C00051500 | 2023-10-02 3:07PM EDT | 51.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 105 | 66.21% |
| TSN231006C00052000 | 2023-10-04 10:21AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 170 | 58.01% |
| TSN231006C00052500 | 2023-10-02 1:42PM EDT | 52.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 63.67% |
| TSN231006C00053000 | 2023-10-04 10:36AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 97 | 52.34% |
| TSN231006C00053500 | 2023-09-26 3:39PM EDT | 53.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 9 | 12 | 94.14% |
| TSN231006C00054000 | 2023-09-29 10:15AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 100.00% |
| TSN231006C00055000 | 2023-09-25 10:33AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 139 | 78.13% |
| TSN231006C00055500 | 2023-09-21 3:45PM EDT | 55.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 48 | 116.99% |
| TSN231006C00056000 | 2023-09-25 9:59AM EDT | 56.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 19 | 122.46% |
| TSN231006C00057000 | 2023-10-03 10:23AM EDT | 57.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 133.01% |
| TSN231006C00058000 | 2023-09-29 1:43PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 93.75% |
| TSN231006C00059000 | 2023-08-29 11:36AM EDT | 59.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.53% |
| TSN231006C00060000 | 2023-08-24 2:17PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 179.30% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231006P00044000 | 2023-09-05 3:39PM EDT | 44.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 86.33% |
| TSN231006P00045000 | 2023-09-06 9:30AM EDT | 45.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 62.11% |
| TSN231006P00047000 | 2023-10-04 3:41PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 20 | 22 | 34.57% |
| TSN231006P00047500 | 2023-10-04 10:50AM EDT | 47.50 | 0.37 | 0.10 | 0.20 | +0.24 | +184.62% | 6 | 45 | 29.88% |
| TSN231006P00048000 | 2023-10-04 2:52PM EDT | 48.00 | 0.37 | 0.25 | 0.30 | +0.19 | +105.56% | 40 | 29 | 26.07% |
| TSN231006P00048500 | 2023-10-04 11:26AM EDT | 48.50 | 0.55 | 0.45 | 0.55 | +0.25 | +83.33% | 44 | 60 | 26.95% |
| TSN231006P00049000 | 2023-10-04 2:38PM EDT | 49.00 | 0.94 | 0.75 | 0.85 | +0.49 | +108.89% | 23 | 158 | 25.78% |
| TSN231006P00049500 | 2023-10-04 11:51AM EDT | 49.50 | 1.27 | 1.15 | 1.30 | +0.48 | +60.76% | 1 | 115 | 30.66% |
| TSN231006P00050000 | 2023-10-04 3:43PM EDT | 50.00 | 1.68 | 1.60 | 1.75 | +0.63 | +60.00% | 18 | 38 | 33.40% |
| TSN231006P00050500 | 2023-10-04 10:44AM EDT | 50.50 | 2.22 | 2.10 | 2.25 | +0.77 | +53.10% | 13 | 134 | 39.84% |
| TSN231006P00051000 | 2023-10-04 3:53PM EDT | 51.00 | 2.65 | 2.55 | 2.75 | +0.60 | +29.27% | 8 | 167 | 46.09% |
| TSN231006P00051500 | 2023-10-04 3:56PM EDT | 51.50 | 3.16 | 3.10 | 3.30 | +1.15 | +57.21% | 10 | 54 | 58.40% |
| TSN231006P00052000 | 2023-10-04 3:31PM EDT | 52.00 | 3.62 | 3.40 | 4.10 | +0.85 | +30.69% | 287 | 102 | 58.01% |
| TSN231006P00053000 | 2023-10-04 2:31PM EDT | 53.00 | 4.90 | 4.50 | 4.80 | +1.93 | +64.98% | 610 | 215 | 76.17% |
| TSN231006P00054000 | 2023-10-04 2:57PM EDT | 54.00 | 6.00 | 5.40 | 5.80 | +5.10 | +566.67% | 240 | 86 | 87.50% |
| TSN231006P00054500 | 2023-09-28 9:44AM EDT | 54.50 | 4.50 | 5.70 | 6.40 | 0.00 | - | 2 | 2 | 105.86% |
| TSN231006P00055000 | 2023-10-03 3:54PM EDT | 55.00 | 5.85 | 6.40 | 6.80 | 0.00 | - | 11 | 0 | 98.05% |
| TSN231006P00055500 | 2023-09-18 3:41PM EDT | 55.50 | 1.90 | 7.00 | 7.30 | 0.00 | - | - | 0 | 50.00% |
| TSN231006P00056000 | 2023-09-27 12:08PM EDT | 56.00 | 5.10 | 7.50 | 7.80 | 0.00 | - | 3 | 0 | 50.00% |
| TSN231006P00065000 | 2023-09-15 2:30PM EDT | 65.00 | 10.43 | 16.50 | 16.80 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.
