Italia markets closed
Dow Jones
30.834,92 -132,90 (-0,43%) Nasdaq
11.270,23 -52,01 (-0,46%) Nikkei 225
26.107,65 -315,82 (-1,20%) EUR/USD
1,0165 -0,0105 (-1,03%) BTC-EUR
19.817,26 +522,08 (+2,71%) CMC Crypto 200
435,88 +0,36 (+0,08%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:55AM EDT. Mercato aperto.
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715C00050000 | 2022-06-16 10:20AM EDT | 50.00 | 31.99 | 34.80 | 35.40 | 0.00 | - | - | 2 | 147.66% |
| TSN220715C00055000 | 2022-06-06 10:07AM EDT | 55.00 | 33.50 | 29.80 | 30.30 | 0.00 | - | 3 | 3 | 0.00% |
| TSN220715C00060000 | 2022-06-01 2:11PM EDT | 60.00 | 28.60 | 24.60 | 25.80 | 0.00 | - | 2 | 2 | 141.21% |
| TSN220715C00065000 | 2022-05-04 3:16PM EDT | 65.00 | 27.50 | 21.40 | 24.40 | 0.00 | - | 1 | 0 | 192.72% |
| TSN220715C00067500 | 2022-03-04 11:15AM EDT | 67.50 | 27.10 | 23.90 | 24.50 | 0.00 | - | 10 | 10 | 270.12% |
| TSN220715C00070000 | 2022-05-20 11:11AM EDT | 70.00 | 15.40 | 12.50 | 13.70 | 0.00 | - | 1 | 6 | 0.00% |
| TSN220715C00072500 | 2022-06-27 11:01AM EDT | 72.50 | 13.38 | 12.40 | 12.80 | 0.00 | - | 2 | 211 | 0.00% |
| TSN220715C00075000 | 2022-06-27 12:23PM EDT | 75.00 | 11.10 | 10.00 | 10.30 | 0.00 | - | 1 | 7 | 0.00% |
| TSN220715C00077500 | 2022-05-23 12:31PM EDT | 77.50 | 11.00 | 6.80 | 7.20 | 0.00 | - | 3 | 7 | 0.00% |
| TSN220715C00080000 | 2022-06-28 1:03PM EDT | 80.00 | 6.66 | 5.30 | 5.60 | 0.00 | - | 2 | 102 | 33.59% |
| TSN220715C00082500 | 2022-07-05 3:26PM EDT | 82.50 | 3.10 | 3.10 | 3.40 | -0.60 | -16.22% | 2 | 255 | 29.10% |
| TSN220715C00085000 | 2022-07-06 11:04AM EDT | 85.00 | 1.35 | 1.50 | 1.70 | -0.74 | -35.41% | 65 | 960 | 27.30% |
| TSN220715C00087500 | 2022-07-06 11:18AM EDT | 87.50 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 21 | 958 | 25.15% |
| TSN220715C00090000 | 2022-07-06 10:13AM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 4 | 2,108 | 26.17% |
| TSN220715C00092500 | 2022-07-06 10:24AM EDT | 92.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 17 | 1,488 | 30.27% |
| TSN220715C00095000 | 2022-06-29 1:39PM EDT | 95.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 17 | 860 | 37.89% |
| TSN220715C00097500 | 2022-06-29 2:37PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 527 | 45.12% |
| TSN220715C00100000 | 2022-07-05 3:51PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,103 | 46.48% |
| TSN220715C00105000 | 2022-06-27 3:43PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 3,216 | 53.13% |
| TSN220715C00110000 | 2022-06-30 12:01PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,964 | 68.75% |
| TSN220715C00115000 | 2022-06-10 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 78.91% |
| TSN220715C00120000 | 2022-04-21 12:45PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 97.27% |
| TSN220715C00125000 | 2022-03-03 2:04PM EDT | 125.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 127.34% |
| TSN220715C00130000 | 2022-06-29 10:56AM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 42 | 105.86% |
| TSN220715C00135000 | 2022-03-28 3:41PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 5 | 153.13% |
| TSN220715C00140000 | 2022-04-29 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 127.73% |
| TSN220715C00145000 | 2022-03-28 3:45PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 171.48% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715P00037500 | 2022-05-10 11:38AM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 232.42% |
| TSN220715P00040000 | 2022-05-27 3:00PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 226.95% |
| TSN220715P00042500 | 2021-11-10 7:51AM EDT | 42.50 | 0.50 | 0.00 | 1.02 | 0.00 | - | - | 15 | 254.49% |
| TSN220715P00045000 | 2022-04-14 10:08AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 48 | 178.91% |
| TSN220715P00047500 | 2022-04-26 2:31PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 158.59% |
| TSN220715P00050000 | 2022-05-24 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TSN220715P00055000 | 2022-06-14 12:06PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 1,136 | 116.02% |
| TSN220715P00060000 | 2022-06-28 11:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 95.31% |
| TSN220715P00065000 | 2022-07-01 3:10PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 75.78% |
| TSN220715P00067500 | 2022-06-17 10:30AM EDT | 67.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 81.84% |
| TSN220715P00070000 | 2022-06-28 12:12PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 223 | 71.19% |
| TSN220715P00072500 | 2022-07-01 3:10PM EDT | 72.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 54.49% |
| TSN220715P00075000 | 2022-07-05 1:39PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,809 | 48.63% |
| TSN220715P00077500 | 2022-07-05 1:05PM EDT | 77.50 | 0.26 | 0.10 | 0.00 | 0.00 | - | 8 | 2,309 | 12.50% |
| TSN220715P00080000 | 2022-07-06 10:55AM EDT | 80.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 20 | 1,187 | 37.60% |
| TSN220715P00082500 | 2022-07-06 10:27AM EDT | 82.50 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 32 | 1,058 | 33.99% |
| TSN220715P00085000 | 2022-07-06 10:29AM EDT | 85.00 | 1.50 | 1.40 | 1.55 | +0.25 | +20.00% | 10 | 1,485 | 30.32% |
| TSN220715P00087500 | 2022-07-05 1:53PM EDT | 87.50 | 3.90 | 2.85 | 3.00 | 0.00 | - | 2 | 581 | 29.64% |
| TSN220715P00090000 | 2022-07-05 10:32AM EDT | 90.00 | 6.58 | 5.00 | 5.20 | 0.00 | - | 6 | 300 | 35.79% |
| TSN220715P00092500 | 2022-07-05 3:07PM EDT | 92.50 | 7.30 | 7.40 | 7.70 | 0.00 | - | 2 | 105 | 46.58% |
| TSN220715P00095000 | 2022-06-30 11:10AM EDT | 95.00 | 8.80 | 9.80 | 10.10 | 0.00 | - | 4 | 586 | 52.98% |
| TSN220715P00097500 | 2022-05-18 2:44PM EDT | 97.50 | 13.07 | 14.20 | 14.70 | 0.00 | - | 2 | 9 | 110.69% |
| TSN220715P00100000 | 2022-06-02 1:53PM EDT | 100.00 | 12.70 | 14.50 | 15.40 | 0.00 | - | 2 | 0 | 63.09% |
| TSN220715P00105000 | 2022-04-27 9:36AM EDT | 105.00 | 13.80 | 14.20 | 14.80 | 0.00 | - | - | 11 | 0.00% |
| TSN220715P00110000 | 2022-06-01 2:05PM EDT | 110.00 | 21.60 | 24.40 | 25.40 | 0.00 | - | 2 | 0 | 87.21% |
| TSN220715P00120000 | 2022-02-24 1:02PM EDT | 120.00 | 31.95 | 32.60 | 35.55 | 0.00 | - | 1 | 1 | 146.00% |
| TSN220715P00140000 | 2022-04-19 10:30AM EDT | 140.00 | 42.90 | 54.30 | 57.00 | 0.00 | - | - | 2 | 196.09% |
© 2022 Yahoo. Tutti i diritti riservati.
