Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,73-0,73 (-1,08%)
Al 02:08PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021C000600002022-10-03 3:37PM EDT60.006.846.807.200.00-4746.39%
TSN221021C000650002022-10-05 12:02PM EDT65.002.452.702.85-1.15-31.94%73432.76%
TSN221021C000675002022-10-05 1:41PM EDT67.501.251.251.35-0.20-13.79%2138529.54%
TSN221021C000700002022-10-05 1:19PM EDT70.000.480.400.50-0.07-12.73%2813,55427.93%
TSN221021C000725002022-10-05 12:53PM EDT72.500.150.100.20-0.05-25.00%377329.49%
TSN221021C000750002022-10-04 3:30PM EDT75.000.100.050.100.00-243,73532.62%
TSN221021C000775002022-10-05 9:42AM EDT77.500.050.000.000.00-31,04212.50%
TSN221021C000800002022-10-05 1:18PM EDT80.000.050.000.05+0.01+25.00%32,72941.21%
TSN221021C000825002022-09-29 11:19AM EDT82.500.050.000.100.00-122752.54%
TSN221021C000850002022-10-05 11:31AM EDT85.000.050.000.100.00-103,79552.54%
TSN221021C000875002022-10-04 12:14PM EDT87.500.010.000.000.00-701,95925.00%
TSN221021C000900002022-09-29 10:51AM EDT90.000.050.000.100.00-146362.89%
TSN221021C000925002022-09-26 3:54PM EDT92.500.050.000.050.00-149561.72%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.050.00-21,93566.41%
TSN221021C000975002022-10-03 11:30AM EDT97.500.100.000.100.00-13,09976.56%
TSN221021C001000002022-10-04 2:24PM EDT100.000.050.000.100.00-774580.86%
TSN221021C001050002022-09-30 12:26PM EDT105.000.050.000.100.00-1034289.06%
TSN221021C001100002022-10-04 2:24PM EDT110.000.030.000.100.00-2025496.88%
TSN221021C001150002022-09-30 12:20PM EDT115.000.050.000.100.00-4136104.30%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23146.68%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-28132.03%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531145.31%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212141.80%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN221021P000400002022-09-27 10:04AM EDT40.000.050.000.100.00--310105.47%
TSN221021P000425002022-09-27 10:00AM EDT42.500.050.000.150.00-1199.80%
TSN221021P000450002022-09-27 10:00AM EDT45.000.050.000.100.00-154683.59%
TSN221021P000475002022-09-27 11:17AM EDT47.500.050.000.100.00-10055873.44%
TSN221021P000500002022-09-29 10:15AM EDT50.000.040.000.100.00-233763.28%
TSN221021P000550002022-09-29 1:17PM EDT55.000.150.000.100.00-46850.39%
TSN221021P000600002022-10-03 2:44PM EDT60.000.250.150.250.00-21,24938.48%
TSN221021P000625002022-10-05 1:30PM EDT62.500.400.350.50+0.10+33.33%323834.47%
TSN221021P000650002022-10-05 10:52AM EDT65.001.050.851.00+0.25+31.25%273,35530.52%
TSN221021P000675002022-10-04 11:57AM EDT67.501.451.852.000.00-841127.44%
TSN221021P000700002022-10-05 10:42AM EDT70.004.103.503.70+0.92+28.93%14,82226.27%
TSN221021P000725002022-10-03 3:34PM EDT72.506.155.706.000.00-1479430.66%
TSN221021P000750002022-10-05 10:38AM EDT75.008.758.108.50+0.91+11.61%35,90739.31%
TSN221021P000775002022-10-05 10:34AM EDT77.5011.2010.6011.00+0.10+0.90%51,31547.27%
TSN221021P000800002022-09-29 3:59PM EDT80.0013.1513.1013.400.00-310248.63%
TSN221021P000825002022-09-29 3:44PM EDT82.5015.5015.6016.000.00-29661.62%
TSN221021P000850002022-10-04 9:35AM EDT85.0017.7018.1018.400.00-31,94261.33%
TSN221021P000875002022-09-28 3:26PM EDT87.5018.7020.6021.000.00-3,9001,20854.30%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.1523.1023.500.00-1058.98%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%