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'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 | 34.90 | 35.50 | 0.00 | - | - | 2 | 148.83% |
| TSN220715C00055000 | 2022-06-06 10:07AM EDT | 55.00 | 33.50 | 29.90 | 30.60 | 0.00 | - | 3 | 3 | 50.00% |
| TSN220715C00060000 | 2022-06-01 2:11PM EDT | 60.00 | 28.60 | 24.60 | 25.80 | 0.00 | - | 2 | 2 | 122.85% |
| TSN220715C00065000 | 2022-05-04 3:16PM EDT | 65.00 | 27.50 | 21.40 | 24.40 | 0.00 | - | 1 | 0 | 164.36% |
| TSN220715C00067500 | 2022-03-04 11:15AM EDT | 67.50 | 27.10 | 23.90 | 24.50 | 0.00 | - | 10 | 10 | 229.35% |
| 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 | 12.50 | 13.00 | 0.00 | - | 2 | 211 | 55.18% |
| TSN220715C00075000 | 2022-06-27 12:23PM EDT | 75.00 | 11.10 | 10.00 | 10.50 | 0.00 | - | 1 | 7 | 45.90% |
| 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 | 5.40 | 5.70 | 0.00 | - | 2 | 102 | 32.76% |
| TSN220715C00082500 | 2022-07-01 9:36AM EDT | 82.50 | 4.00 | 3.30 | 3.60 | -0.40 | -9.09% | 1 | 248 | 29.30% |
| TSN220715C00085000 | 2022-07-01 3:10PM EDT | 85.00 | 1.80 | 1.70 | 1.95 | -0.80 | -30.77% | 6 | 950 | 27.39% |
| TSN220715C00087500 | 2022-07-01 2:58PM EDT | 87.50 | 0.74 | 0.60 | 0.75 | -0.36 | -32.73% | 34 | 935 | 24.22% |
| TSN220715C00090000 | 2022-07-01 2:16PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 2,129 | 23.88% |
| TSN220715C00092500 | 2022-07-01 10:11AM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 7 | 1,491 | 28.13% |
| TSN220715C00095000 | 2022-06-29 1:39PM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 17 | 860 | 34.96% |
| TSN220715C00097500 | 2022-06-29 2:37PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 527 | 38.28% |
| TSN220715C00100000 | 2022-06-30 12:29PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 1,103 | 39.45% |
| TSN220715C00105000 | 2022-06-27 3:43PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 3,216 | 54.69% |
| TSN220715C00110000 | 2022-06-30 12:01PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,964 | 61.91% |
| TSN220715C00115000 | 2022-06-10 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 177 | 70.70% |
| TSN220715C00120000 | 2022-04-21 12:45PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 82.42% |
| TSN220715C00125000 | 2022-03-03 2:04PM EDT | 125.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 107.81% |
| TSN220715C00130000 | 2022-06-29 10:56AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 42 | 94.53% |
| TSN220715C00135000 | 2022-03-28 3:41PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 5 | 129.59% |
| TSN220715C00140000 | 2022-04-29 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 108.20% |
| TSN220715C00145000 | 2022-03-28 3:45PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 145.12% |
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 | 196.09% |
| TSN220715P00040000 | 2022-05-27 3:00PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 191.41% |
| TSN220715P00042500 | 2021-11-10 7:51AM EDT | 42.50 | 0.50 | 0.00 | 1.02 | 0.00 | - | - | 15 | 214.94% |
| TSN220715P00045000 | 2022-04-14 10:08AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 48 | 151.17% |
| TSN220715P00047500 | 2022-04-26 2:31PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 133.98% |
| 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 | 0.15 | 0.00 | - | 500 | 1,136 | 103.52% |
| TSN220715P00060000 | 2022-06-28 11:35AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 73.44% |
| TSN220715P00065000 | 2022-07-01 3:10PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | +0.03 | +300.00% | 1 | 32 | 67.97% |
| TSN220715P00067500 | 2022-06-17 10:30AM EDT | 67.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 59.57% |
| TSN220715P00070000 | 2022-06-28 12:12PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 223 | 54.10% |
| TSN220715P00072500 | 2022-07-01 3:10PM EDT | 72.50 | 0.12 | 0.00 | 0.15 | +0.06 | +100.00% | 1 | 36 | 49.51% |
| TSN220715P00075000 | 2022-07-01 1:47PM EDT | 75.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 2 | 1,807 | 40.92% |
| TSN220715P00077500 | 2022-07-01 9:44AM EDT | 77.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 2 | 2,302 | 38.48% |
| TSN220715P00080000 | 2022-07-01 1:15PM EDT | 80.00 | 0.50 | 0.30 | 0.45 | +0.15 | +42.86% | 23 | 1,160 | 32.76% |
| TSN220715P00082500 | 2022-07-01 3:37PM EDT | 82.50 | 0.75 | 0.70 | 0.75 | 0.00 | - | 68 | 942 | 27.49% |
| TSN220715P00085000 | 2022-07-01 3:21PM EDT | 85.00 | 1.65 | 1.45 | 1.65 | +0.50 | +43.48% | 46 | 1,485 | 26.66% |
| TSN220715P00087500 | 2022-07-01 10:50AM EDT | 87.50 | 3.30 | 2.75 | 3.10 | +0.57 | +20.88% | 10 | 583 | 25.93% |
| TSN220715P00090000 | 2022-06-27 3:03PM EDT | 90.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 2 | 300 | 28.96% |
| TSN220715P00092500 | 2022-07-01 2:21PM EDT | 92.50 | 7.40 | 7.10 | 7.70 | +0.60 | +8.82% | 2 | 106 | 37.84% |
| TSN220715P00095000 | 2022-06-30 11:10AM EDT | 95.00 | 8.80 | 9.60 | 10.40 | 0.00 | - | 4 | 587 | 51.37% |
| TSN220715P00097500 | 2022-05-18 2:44PM EDT | 97.50 | 13.07 | 14.20 | 14.70 | 0.00 | - | 2 | 9 | 92.60% |
| TSN220715P00100000 | 2022-06-02 1:53PM EDT | 100.00 | 12.70 | 14.50 | 15.40 | 0.00 | - | 2 | 0 | 50.20% |
| 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 | 69.04% |
| TSN220715P00120000 | 2022-02-24 1:02PM EDT | 120.00 | 31.95 | 32.60 | 35.55 | 0.00 | - | 1 | 1 | 121.19% |
| TSN220715P00140000 | 2022-04-19 10:30AM EDT | 140.00 | 42.90 | 54.30 | 57.00 | 0.00 | - | - | 2 | 163.23% |
© 2022 Yahoo. Tutti i diritti riservati.
