Italia markets closed
Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
33.231,27 -200,24 (-0,60%) EUR/USD
1,0837 -0,0048 (-0,44%) Bitcoin EUR
38.639,05 +1.682,73 (+4,55%) CMC Crypto 200
860,54 +1,83 (+0,21%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231208C00035000 | 2023-11-13 10:40AM EST | 35.00 | 13.00 | 14.70 | 15.20 | 0.00 | - | - | 0 | 171.09% |
| TSN231208C00037000 | 2023-11-13 11:03AM EST | 37.00 | 10.00 | 12.70 | 13.30 | 0.00 | - | - | 0 | 157.81% |
| TSN231208C00040000 | 2023-11-07 1:12PM EST | 40.00 | 7.40 | 9.40 | 10.00 | 0.00 | - | - | 5 | 123.44% |
| TSN231208C00043000 | 2023-11-09 3:29PM EST | 43.00 | 4.20 | 6.80 | 7.00 | 0.00 | - | - | 0 | 75.39% |
| TSN231208C00045000 | 2023-12-01 12:17PM EST | 45.00 | 3.10 | 4.80 | 5.00 | 0.00 | - | 10 | 10 | 55.86% |
| TSN231208C00046000 | 2023-11-30 9:48AM EST | 46.00 | 1.05 | 3.80 | 4.00 | 0.00 | - | 6 | 6 | 56.93% |
| TSN231208C00047000 | 2023-12-04 11:06AM EST | 47.00 | 3.00 | 2.45 | 2.95 | +1.59 | +112.77% | 19 | 113 | 41.41% |
| TSN231208C00048000 | 2023-12-04 3:13PM EST | 48.00 | 1.95 | 1.90 | 2.00 | +1.21 | +163.51% | 42 | 168 | 33.79% |
| TSN231208C00049000 | 2023-12-04 3:51PM EST | 49.00 | 1.10 | 1.05 | 1.15 | +0.85 | +340.00% | 53 | 126 | 28.61% |
| TSN231208C00050000 | 2023-12-04 3:56PM EST | 50.00 | 0.50 | 0.45 | 0.55 | +0.39 | +354.55% | 85 | 267 | 27.25% |
| TSN231208C00051000 | 2023-12-04 3:45PM EST | 51.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 112 | 119 | 26.27% |
| TSN231208C00052000 | 2023-12-04 9:42AM EST | 52.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 46 | 30.27% |
| TSN231208C00053000 | 2023-11-27 10:40AM EST | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 33.59% |
| TSN231208C00054000 | 2023-12-04 9:42AM EST | 54.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 48 | 41.41% |
| TSN231208C00055000 | 2023-11-14 11:30AM EST | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.66% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231208P00037000 | 2023-11-10 3:09PM EST | 37.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 10 | 125.78% |
| TSN231208P00038000 | 2023-11-10 3:12PM EST | 38.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 317 | 104.69% |
| TSN231208P00040000 | 2023-11-14 1:46PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 86.72% |
| TSN231208P00041000 | 2023-11-13 1:36PM EST | 41.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 7 | 5 | 78.13% |
| TSN231208P00042000 | 2023-11-28 10:25AM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 78.13% |
| TSN231208P00043000 | 2023-11-22 2:36PM EST | 43.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 61.72% |
| TSN231208P00044000 | 2023-12-04 9:42AM EST | 44.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 84 | 53.13% |
| TSN231208P00045000 | 2023-12-01 9:49AM EST | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 40 | 698 | 50.78% |
| TSN231208P00046000 | 2023-12-04 10:23AM EST | 46.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 160 | 41.80% |
| TSN231208P00047000 | 2023-12-04 10:39AM EST | 47.00 | 0.07 | 0.00 | 0.10 | -0.14 | -66.67% | 26 | 225 | 38.48% |
| TSN231208P00048000 | 2023-12-04 12:11PM EST | 48.00 | 0.15 | 0.05 | 0.10 | -0.35 | -70.00% | 44 | 72 | 27.74% |
| TSN231208P00049000 | 2023-12-04 3:59PM EST | 49.00 | 0.23 | 0.20 | 0.25 | -1.27 | -84.67% | 56 | 4 | 24.61% |
| TSN231208P00050000 | 2023-11-28 2:45PM EST | 50.00 | 2.55 | 0.60 | 0.65 | 0.00 | - | 2 | 0 | 23.83% |
| TSN231208P00055000 | 2023-12-01 3:44PM EST | 55.00 | 6.87 | 4.90 | 5.30 | 0.00 | - | 40 | 0 | 58.59% |
© 2023 Yahoo. Tutti i diritti riservati.