Italia markets close in 1 hour 51 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,03-0,10 (-0,16%)
Al 09:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230217C000450002023-01-20 11:48AM EST45.0019.250.000.000.00-110.00%
TSN230217C000500002023-01-12 3:12PM EST50.0015.600.000.000.00-420.00%
TSN230217C000525002023-01-05 11:07AM EST52.5012.500.000.000.00-110.00%
TSN230217C000550002023-01-13 9:30AM EST55.0010.200.000.000.00-1100.00%
TSN230217C000575002023-01-31 10:13AM EST57.507.020.000.000.00-480.00%
TSN230217C000600002023-02-01 3:02PM EST60.005.900.000.000.00-124360.00%
TSN230217C000625002023-02-01 3:18PM EST62.503.920.000.000.00-65410.00%
TSN230217C000650002023-02-01 3:47PM EST65.002.400.000.000.00-1911,4370.00%
TSN230217C000675002023-02-01 3:45PM EST67.501.250.000.000.00-801,2106.25%
TSN230217C000700002023-02-01 3:59PM EST70.000.500.000.000.00-151,1856.25%
TSN230217C000725002023-02-01 3:02PM EST72.500.200.000.000.00-1150312.50%
TSN230217C000750002023-01-23 11:10AM EST75.000.050.000.000.00-38612.50%
TSN230217C000800002023-01-31 9:30AM EST80.000.050.000.000.00-11225.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN230217P000375002022-12-16 1:10PM EST37.500.100.000.150.00-11123.44%
TSN230217P000400002023-01-06 9:30AM EST40.000.050.000.000.00-202550.00%
TSN230217P000425002023-01-06 11:42AM EST42.500.080.000.000.00-1750.00%
TSN230217P000450002023-01-24 1:41PM EST45.000.050.000.000.00-1250.00%
TSN230217P000475002023-01-31 10:14AM EST47.500.050.000.000.00-11625.00%
TSN230217P000500002023-02-01 12:31PM EST50.000.050.000.000.00-68725.00%
TSN230217P000525002023-01-30 1:47PM EST52.500.100.000.000.00-165825.00%
TSN230217P000550002023-02-01 3:59PM EST55.000.150.000.000.00-639625.00%
TSN230217P000575002023-02-01 3:36PM EST57.500.280.000.000.00-8445512.50%
TSN230217P000600002023-02-01 3:55PM EST60.000.500.000.000.00-3,0594,46012.50%
TSN230217P000625002023-02-01 3:03PM EST62.501.100.000.000.00-1291,3576.25%
TSN230217P000650002023-02-01 3:44PM EST65.001.880.000.000.00-902,5370.10%
TSN230217P000675002023-02-01 3:02PM EST67.503.400.000.000.00-83550.00%
TSN230217P000700002023-02-01 3:45PM EST70.004.990.000.000.00-10190.00%
TSN230217P000725002023-01-12 3:43PM EST72.507.600.000.000.00--30.00%
TSN230217P000750002022-12-19 3:12PM EST75.0014.2910.9011.400.00--077.39%