Italia markets open in 7 hours 9 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 0,0000 (-0,00%) Bitcoin EUR
60.050,27 -2.011,70 (-3,24%) CMC Crypto 200
1.385,52 -38,58 (-2,71%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00050000 | 2024-04-08 1:59PM EDT | 50.00 | 9.54 | 9.10 | 13.90 | 0.00 | - | 1 | 1 | 143.36% |
| TSN240426C00051000 | 2024-04-19 12:26PM EDT | 51.00 | 7.85 | 8.60 | 10.80 | 0.00 | - | 10 | 10 | 169.34% |
| TSN240426C00053000 | 2024-04-24 11:03AM EDT | 53.00 | 7.83 | 7.10 | 9.70 | +2.17 | +38.34% | 7 | 25 | 92.58% |
| TSN240426C00054000 | 2024-03-07 10:30AM EDT | 54.00 | 2.25 | 3.30 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| TSN240426C00055000 | 2024-04-23 2:13PM EDT | 55.00 | 5.90 | 6.10 | 6.60 | 0.00 | - | 9 | 74 | 60.94% |
| TSN240426C00056000 | 2024-04-16 3:22PM EDT | 56.00 | 2.55 | 4.80 | 5.60 | 0.00 | - | 3 | 19 | 86.33% |
| TSN240426C00057000 | 2024-04-24 3:37PM EDT | 57.00 | 4.63 | 2.95 | 5.90 | +0.61 | +15.17% | 4 | 77 | 56.64% |
| TSN240426C00058000 | 2024-04-24 1:21PM EDT | 58.00 | 3.60 | 1.45 | 5.30 | +0.70 | +24.14% | 1 | 30 | 157.03% |
| TSN240426C00059000 | 2024-04-23 3:47PM EDT | 59.00 | 1.35 | 0.70 | 2.55 | -0.65 | -32.50% | 1 | 153 | 45.31% |
| TSN240426C00060000 | 2024-04-24 3:41PM EDT | 60.00 | 1.61 | 1.35 | 1.50 | +0.51 | +46.36% | 24 | 222 | 28.81% |
| TSN240426C00061000 | 2024-04-24 1:49PM EDT | 61.00 | 0.75 | 0.55 | 0.70 | +0.27 | +56.25% | 22 | 190 | 23.73% |
| TSN240426C00062000 | 2024-04-24 2:16PM EDT | 62.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 30 | 67 | 20.70% |
| TSN240426C00063000 | 2024-04-23 9:47AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 21.88% |
| TSN240426C00064000 | 2024-03-27 2:25PM EDT | 64.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 31.25% |
| TSN240426C00065000 | 2024-03-28 11:03AM EDT | 65.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 84.67% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00040000 | 2024-03-18 1:40PM EDT | 40.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 1 | 380.27% |
| TSN240426P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSN240426P00042000 | 2024-03-18 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSN240426P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSN240426P00047000 | 2024-03-19 2:48PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 209.77% |
| TSN240426P00048000 | 2024-03-18 2:25PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 196.68% |
| TSN240426P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 555 | 122.66% |
| TSN240426P00050000 | 2024-03-20 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| TSN240426P00051000 | 2024-04-12 2:57PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 103.91% |
| TSN240426P00052000 | 2024-03-26 2:22PM EDT | 52.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 173.63% |
| TSN240426P00053000 | 2024-04-04 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 85.16% |
| TSN240426P00054000 | 2024-04-15 11:04AM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 67.97% |
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 107.42% |
| TSN240426P00056000 | 2024-04-10 3:57PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 50.78% |
| TSN240426P00057000 | 2024-04-22 9:33AM EDT | 57.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 48.05% |
| TSN240426P00058000 | 2024-04-19 3:20PM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 242 | 299 | 38.67% |
| TSN240426P00059000 | 2024-04-23 1:19PM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 118 | 28.91% |
| TSN240426P00060000 | 2024-04-23 3:39PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 88 | 23.24% |
| TSN240426P00061000 | 2024-04-24 3:59PM EDT | 61.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 141 | 53 | 17.58% |
© 2024 Yahoo. Tutti i diritti riservati.