Italia markets open in 3 hours 3 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.103,00 -976,70 (-2,57%) EUR/USD
1,0639 -0,0007 (-0,06%) Bitcoin EUR
58.187,07 -77,16 (-0,13%) CMC Crypto 200
1.275,79 +390,25 (+42,36%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419C00030000 | 2024-02-02 12:20PM EDT | 30.00 | 26.29 | 21.10 | 26.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00035000 | 2024-02-05 10:30AM EDT | 35.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240419C00037500 | 2023-12-05 11:22AM EDT | 37.50 | 13.00 | 17.60 | 17.80 | 0.00 | - | 1 | 36 | 0.00% |
| TSN240419C00040000 | 2024-02-28 1:54PM EDT | 40.00 | 13.83 | 18.00 | 20.80 | 0.00 | - | 1 | 0 | 538.28% |
| TSN240419C00042500 | 2023-12-04 3:58PM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN240419C00045000 | 2024-03-20 10:43AM EDT | 45.00 | 13.00 | 12.00 | 16.20 | 0.00 | - | 3 | 77 | 330.47% |
| TSN240419C00047500 | 2024-03-08 4:33PM EDT | 47.50 | 6.95 | 9.50 | 13.50 | 0.00 | - | 302 | 1,165 | 244.53% |
| TSN240419C00049000 | 2024-03-27 1:52PM EDT | 49.00 | 9.80 | 8.00 | 12.00 | 0.00 | - | 18 | 18 | 214.84% |
| TSN240419C00050000 | 2024-04-17 9:59AM EDT | 50.00 | 9.00 | 6.90 | 10.50 | 0.00 | - | 1 | 7,725 | 425.98% |
| TSN240419C00051000 | 2024-04-12 12:52PM EDT | 51.00 | 7.10 | 6.00 | 9.60 | 0.00 | - | 10 | 10 | 406.06% |
| TSN240419C00052000 | 2024-03-19 10:51AM EDT | 52.00 | 4.70 | 5.10 | 8.40 | 0.00 | - | 1 | 1 | 353.13% |
| TSN240419C00052500 | 2024-04-18 2:29PM EDT | 52.50 | 6.42 | 5.00 | 8.50 | +0.19 | +3.05% | 22 | 2,838 | 196.09% |
| TSN240419C00053000 | 2024-03-20 2:56PM EDT | 53.00 | 5.10 | 3.90 | 7.90 | 0.00 | - | 2 | 0 | 103.13% |
| TSN240419C00055000 | 2024-04-18 2:40PM EDT | 55.00 | 3.70 | 2.75 | 6.00 | +0.10 | +2.78% | 33 | 1,815 | 153.52% |
| TSN240419C00056000 | 2024-04-03 10:57AM EDT | 56.00 | 2.15 | 1.10 | 3.00 | 0.00 | - | 6 | 59 | 78.91% |
| TSN240419C00057000 | 2024-04-15 2:50PM EDT | 57.00 | 1.05 | 1.05 | 2.00 | 0.00 | - | 4 | 50 | 58.01% |
| TSN240419C00057500 | 2024-04-18 3:59PM EDT | 57.50 | 1.40 | 0.25 | 1.50 | +0.16 | +12.90% | 61 | 2,245 | 47.07% |
| TSN240419C00058000 | 2024-04-18 1:06PM EDT | 58.00 | 0.79 | 0.85 | 1.00 | +0.09 | +12.86% | 1 | 556 | 35.55% |
| TSN240419C00059000 | 2024-04-18 3:35PM EDT | 59.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 117 | 327 | 25.20% |
| TSN240419C00060000 | 2024-04-18 12:57PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 897 | 29.69% |
| TSN240419C00061000 | 2024-04-17 10:09AM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 47.27% |
| TSN240419C00062000 | 2024-04-09 9:42AM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 88 | 112.89% |
| TSN240419C00062500 | 2024-04-04 1:13PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 171 | 87.50% |
| TSN240419C00063000 | 2024-04-04 11:32AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 78.13% |
| TSN240419C00064000 | 2024-03-25 1:20PM EDT | 64.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 197.27% |
| TSN240419C00065000 | 2024-04-04 12:51PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 51 | 360 | 114.06% |
| TSN240419C00070000 | 2024-04-17 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 223 | 188.28% |
| TSN240419C00075000 | 2024-04-17 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 321.48% |
| TSN240419C00080000 | 2024-04-17 9:45AM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 6 | 432.42% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419P00025000 | 2024-01-05 3:42PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 709.38% |
| TSN240419P00027500 | 2024-03-04 12:33PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 881.25% |
| TSN240419P00030000 | 2024-02-05 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,001 | 792.19% |
| TSN240419P00032500 | 2024-02-06 3:32PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 44 | 918.75% |
| TSN240419P00035000 | 2024-03-19 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 6,113 | 634.38% |
| TSN240419P00037500 | 2024-03-18 10:28AM EDT | 37.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 439.06% |
| TSN240419P00040000 | 2024-04-16 11:23AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5,945 | 312.50% |
| TSN240419P00042500 | 2024-03-18 9:57AM EDT | 42.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 18 | 336 | 496.88% |
| TSN240419P00045000 | 2024-04-08 9:31AM EDT | 45.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 227 | 433.59% |
| TSN240419P00046000 | 2024-03-22 9:30AM EDT | 46.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 28 | 473.05% |
| TSN240419P00047000 | 2024-03-21 3:33PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| TSN240419P00047500 | 2024-04-16 11:23AM EDT | 47.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 588 | 251.56% |
| TSN240419P00048000 | 2024-03-18 3:15PM EDT | 48.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 415.23% |
| TSN240419P00049000 | 2024-03-21 9:30AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 180.47% |
| TSN240419P00050000 | 2024-04-12 3:01PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2,110 | 146.88% |
| TSN240419P00050500 | 2024-04-03 9:32AM EDT | 50.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 184.38% |
| TSN240419P00051000 | 2024-03-26 9:43AM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 52 | 330.08% |
| TSN240419P00051500 | 2024-04-05 11:57AM EDT | 51.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 315.82% |
| TSN240419P00052000 | 2024-04-02 3:30PM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 139.84% |
| TSN240419P00052500 | 2024-04-18 10:11AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 1,704 | 107.81% |
| TSN240419P00053000 | 2024-03-27 10:37AM EDT | 53.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 3 | 28 | 258.98% |
| TSN240419P00054000 | 2024-04-15 3:21PM EDT | 54.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 51 | 149.41% |
| TSN240419P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 2,128 | 69.53% |
| TSN240419P00056000 | 2024-04-16 2:24PM EDT | 56.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 254 | 185.35% |
| TSN240419P00057000 | 2024-04-17 1:05PM EDT | 57.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 21 | 281 | 44.14% |
| TSN240419P00057500 | 2024-04-18 1:58PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 12 | 642 | 35.16% |
| TSN240419P00058000 | 2024-04-18 1:58PM EDT | 58.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 4 | 255 | 32.03% |
| TSN240419P00059000 | 2024-04-18 3:33PM EDT | 59.00 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 35 | 391 | 22.85% |
| TSN240419P00060000 | 2024-04-16 10:45AM EDT | 60.00 | 1.55 | 1.00 | 1.65 | 0.00 | - | 20 | 129 | 79.30% |
| TSN240419P00062500 | 2024-03-20 12:56PM EDT | 62.50 | 4.00 | 1.70 | 5.60 | 0.00 | - | 2 | 1 | 59.38% |
| TSN240419P00065000 | 2023-09-01 1:17PM EDT | 65.00 | 12.41 | 14.10 | 14.70 | 0.00 | - | 2 | 1 | 863.67% |
| TSN240419P00070000 | 2023-09-12 11:47AM EDT | 70.00 | 17.10 | 22.80 | 23.00 | 0.00 | - | - | 0 | 1,271.09% |
© 2024 Yahoo. Tutti i diritti riservati.