Italia markets closed
Dow Jones
30.237,48 -78,84 (-0,26%) Nasdaq
11.096,90 -79,51 (-0,71%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9880 -0,0106 (-1,06%) BTC-EUR
20.441,94 -0,41 (-0,00%) CMC Crypto 200
457,48 -0,93 (-0,20%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:08PM EDT. Mercato aperto.
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021C00060000 | 2022-10-03 3:37PM EDT | 60.00 | 6.84 | 6.80 | 7.20 | 0.00 | - | 4 | 7 | 46.39% |
| TSN221021C00065000 | 2022-10-05 12:02PM EDT | 65.00 | 2.45 | 2.70 | 2.85 | -1.15 | -31.94% | 7 | 34 | 32.76% |
| TSN221021C00067500 | 2022-10-05 1:41PM EDT | 67.50 | 1.25 | 1.25 | 1.35 | -0.20 | -13.79% | 21 | 385 | 29.54% |
| TSN221021C00070000 | 2022-10-05 1:19PM EDT | 70.00 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 281 | 3,554 | 27.93% |
| TSN221021C00072500 | 2022-10-05 12:53PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 773 | 29.49% |
| TSN221021C00075000 | 2022-10-04 3:30PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 24 | 3,735 | 32.62% |
| TSN221021C00077500 | 2022-10-05 9:42AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,042 | 12.50% |
| TSN221021C00080000 | 2022-10-05 1:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 2,729 | 41.21% |
| TSN221021C00082500 | 2022-09-29 11:19AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 227 | 52.54% |
| TSN221021C00085000 | 2022-10-05 11:31AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,795 | 52.54% |
| TSN221021C00087500 | 2022-10-04 12:14PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 1,959 | 25.00% |
| TSN221021C00090000 | 2022-09-29 10:51AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 463 | 62.89% |
| TSN221021C00092500 | 2022-09-26 3:54PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 61.72% |
| TSN221021C00095000 | 2022-09-19 9:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,935 | 66.41% |
| TSN221021C00097500 | 2022-10-03 11:30AM EDT | 97.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,099 | 76.56% |
| TSN221021C00100000 | 2022-10-04 2:24PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 745 | 80.86% |
| TSN221021C00105000 | 2022-09-30 12:26PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 342 | 89.06% |
| TSN221021C00110000 | 2022-10-04 2:24PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 254 | 96.88% |
| TSN221021C00115000 | 2022-09-30 12:20PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 136 | 104.30% |
| TSN221021C00120000 | 2022-04-21 2:50PM EDT | 120.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 146.68% |
| TSN221021C00125000 | 2022-07-05 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 132.03% |
| TSN221021C00130000 | 2022-03-22 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| TSN221021C00135000 | 2022-07-01 9:48AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 31 | 145.31% |
| TSN221021C00140000 | 2022-07-21 2:03PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 141.80% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021P00040000 | 2022-09-27 10:04AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 310 | 105.47% |
| TSN221021P00042500 | 2022-09-27 10:00AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 99.80% |
| TSN221021P00045000 | 2022-09-27 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 546 | 83.59% |
| TSN221021P00047500 | 2022-09-27 11:17AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 558 | 73.44% |
| TSN221021P00050000 | 2022-09-29 10:15AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 337 | 63.28% |
| TSN221021P00055000 | 2022-09-29 1:17PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 50.39% |
| TSN221021P00060000 | 2022-10-03 2:44PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,249 | 38.48% |
| TSN221021P00062500 | 2022-10-05 1:30PM EDT | 62.50 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 3 | 238 | 34.47% |
| TSN221021P00065000 | 2022-10-05 10:52AM EDT | 65.00 | 1.05 | 0.85 | 1.00 | +0.25 | +31.25% | 27 | 3,355 | 30.52% |
| TSN221021P00067500 | 2022-10-04 11:57AM EDT | 67.50 | 1.45 | 1.85 | 2.00 | 0.00 | - | 8 | 411 | 27.44% |
| TSN221021P00070000 | 2022-10-05 10:42AM EDT | 70.00 | 4.10 | 3.50 | 3.70 | +0.92 | +28.93% | 1 | 4,822 | 26.27% |
| TSN221021P00072500 | 2022-10-03 3:34PM EDT | 72.50 | 6.15 | 5.70 | 6.00 | 0.00 | - | 14 | 794 | 30.66% |
| TSN221021P00075000 | 2022-10-05 10:38AM EDT | 75.00 | 8.75 | 8.10 | 8.50 | +0.91 | +11.61% | 3 | 5,907 | 39.31% |
| TSN221021P00077500 | 2022-10-05 10:34AM EDT | 77.50 | 11.20 | 10.60 | 11.00 | +0.10 | +0.90% | 5 | 1,315 | 47.27% |
| TSN221021P00080000 | 2022-09-29 3:59PM EDT | 80.00 | 13.15 | 13.10 | 13.40 | 0.00 | - | 3 | 102 | 48.63% |
| TSN221021P00082500 | 2022-09-29 3:44PM EDT | 82.50 | 15.50 | 15.60 | 16.00 | 0.00 | - | 2 | 96 | 61.62% |
| TSN221021P00085000 | 2022-10-04 9:35AM EDT | 85.00 | 17.70 | 18.10 | 18.40 | 0.00 | - | 3 | 1,942 | 61.33% |
| TSN221021P00087500 | 2022-09-28 3:26PM EDT | 87.50 | 18.70 | 20.60 | 21.00 | 0.00 | - | 3,900 | 1,208 | 54.30% |
| TSN221021P00090000 | 2022-09-09 3:42PM EDT | 90.00 | 14.15 | 23.10 | 23.50 | 0.00 | - | 1 | 0 | 58.98% |
| TSN221021P00092500 | 2022-07-22 3:26PM EDT | 92.50 | 11.60 | 10.90 | 11.60 | 0.00 | - | 10 | 47 | 0.00% |
| TSN221021P00095000 | 2022-06-21 3:45PM EDT | 95.00 | 12.39 | 13.10 | 13.70 | 0.00 | - | 4 | 44 | 0.00% |
| TSN221021P00097500 | 2022-05-12 10:30AM EDT | 97.50 | 12.20 | 14.20 | 14.80 | 0.00 | - | 1 | 16 | 0.00% |
| TSN221021P00100000 | 2022-07-14 1:42PM EDT | 100.00 | 19.30 | 18.30 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| TSN221021P00105000 | 2022-04-13 1:37PM EDT | 105.00 | 14.10 | 16.90 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| TSN221021P00115000 | 2022-04-25 10:31AM EDT | 115.00 | 23.20 | 26.60 | 27.00 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
