Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,25-0,81 (-0,94%)
Alla chiusura: 04:00PM EDT
85,25 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715C000500002022-06-16 10:20AM EDT50.0031.9934.9035.500.00--2148.83%
TSN220715C000550002022-06-06 10:07AM EDT55.0033.5029.9030.600.00-3350.00%
TSN220715C000600002022-06-01 2:11PM EDT60.0028.6024.6025.800.00-22122.85%
TSN220715C000650002022-05-04 3:16PM EDT65.0027.5021.4024.400.00-10164.36%
TSN220715C000675002022-03-04 11:15AM EDT67.5027.1023.9024.500.00-1010229.35%
TSN220715C000700002022-05-20 11:11AM EDT70.0015.4012.5013.700.00-160.00%
TSN220715C000725002022-06-27 11:01AM EDT72.5013.3812.5013.000.00-221155.18%
TSN220715C000750002022-06-27 12:23PM EDT75.0011.1010.0010.500.00-1745.90%
TSN220715C000775002022-05-23 12:31PM EDT77.5011.006.807.200.00-370.00%
TSN220715C000800002022-06-28 1:03PM EDT80.006.665.405.700.00-210232.76%
TSN220715C000825002022-07-01 9:36AM EDT82.504.003.303.60-0.40-9.09%124829.30%
TSN220715C000850002022-07-01 3:10PM EDT85.001.801.701.95-0.80-30.77%695027.39%
TSN220715C000875002022-07-01 2:58PM EDT87.500.740.600.75-0.36-32.73%3493524.22%
TSN220715C000900002022-07-01 2:16PM EDT90.000.200.150.25-0.15-42.86%102,12923.88%
TSN220715C000925002022-07-01 10:11AM EDT92.500.100.050.15-0.01-9.09%71,49128.13%
TSN220715C000950002022-06-29 1:39PM EDT95.000.090.000.150.00-1786034.96%
TSN220715C000975002022-06-29 2:37PM EDT97.500.050.000.100.00-352738.28%
TSN220715C001000002022-06-30 12:29PM EDT100.000.010.000.050.00-91,10339.45%
TSN220715C001050002022-06-27 3:43PM EDT105.000.050.000.100.00-73,21654.69%
TSN220715C001100002022-06-30 12:01PM EDT110.000.050.000.150.00-11,96461.91%
TSN220715C001150002022-06-10 11:11AM EDT115.000.010.000.150.00-117770.70%
TSN220715C001200002022-04-21 12:45PM EDT120.000.250.000.200.00-3382.42%
TSN220715C001250002022-03-03 2:04PM EDT125.000.540.050.550.00-15107.81%
TSN220715C001300002022-06-29 10:56AM EDT130.000.150.000.150.00-254294.53%
TSN220715C001350002022-03-28 3:41PM EDT135.000.080.000.750.00--5129.59%
TSN220715C001400002022-04-29 10:13AM EDT140.000.250.000.150.00-16108.20%
TSN220715C001450002022-03-28 3:45PM EDT145.000.040.000.750.00-1528145.12%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN220715P000375002022-05-10 11:38AM EDT37.500.050.000.250.00-1117196.09%
TSN220715P000400002022-05-27 3:00PM EDT40.000.050.000.350.00-172191.41%
TSN220715P000425002021-11-10 7:51AM EDT42.500.500.001.020.00--15214.94%
TSN220715P000450002022-04-14 10:08AM EDT45.000.150.000.200.00-1348151.17%
TSN220715P000475002022-04-26 2:31PM EDT47.500.200.000.150.00-510133.98%
TSN220715P000500002022-05-24 10:54AM EDT50.000.050.000.000.00-12150.00%
TSN220715P000550002022-06-14 12:06PM EDT55.000.050.000.150.00-5001,136103.52%
TSN220715P000600002022-06-28 11:35AM EDT60.000.050.000.050.00-113773.44%
TSN220715P000650002022-07-01 3:10PM EDT65.000.040.000.15+0.03+300.00%13267.97%
TSN220715P000675002022-06-17 10:30AM EDT67.500.250.000.150.00-12459.57%
TSN220715P000700002022-06-28 12:12PM EDT70.000.050.000.100.00-322354.10%
TSN220715P000725002022-07-01 3:10PM EDT72.500.120.000.15+0.06+100.00%13649.51%
TSN220715P000750002022-07-01 1:47PM EDT75.000.110.050.15-0.01-8.33%21,80740.92%
TSN220715P000775002022-07-01 9:44AM EDT77.500.250.150.30+0.05+25.00%22,30238.48%
TSN220715P000800002022-07-01 1:15PM EDT80.000.500.300.45+0.15+42.86%231,16032.76%
TSN220715P000825002022-07-01 3:37PM EDT82.500.750.700.750.00-6894227.49%
TSN220715P000850002022-07-01 3:21PM EDT85.001.651.451.65+0.50+43.48%461,48526.66%
TSN220715P000875002022-07-01 10:50AM EDT87.503.302.753.10+0.57+20.88%1058325.93%
TSN220715P000900002022-06-27 3:03PM EDT90.005.004.805.200.00-230028.96%
TSN220715P000925002022-07-01 2:21PM EDT92.507.407.107.70+0.60+8.82%210637.84%
TSN220715P000950002022-06-30 11:10AM EDT95.008.809.6010.400.00-458751.37%
TSN220715P000975002022-05-18 2:44PM EDT97.5013.0714.2014.700.00-2992.60%
TSN220715P001000002022-06-02 1:53PM EDT100.0012.7014.5015.400.00-2050.20%
TSN220715P001050002022-04-27 9:36AM EDT105.0013.8014.2014.800.00--110.00%
TSN220715P001100002022-06-01 2:05PM EDT110.0021.6024.4025.400.00-2069.04%
TSN220715P001200002022-02-24 1:02PM EDT120.0031.9532.6035.550.00-11121.19%
TSN220715P001400002022-04-19 10:30AM EDT140.0042.9054.3057.000.00--2163.23%