Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715C00050000 | 2022-06-16 10:20AM EDT | 50.00 | 31.99 | 35.20 | 36.20 | 0.00 | - | - | 2 | 137.31% |
| TSN220715C00055000 | 2022-06-06 10:07AM EDT | 55.00 | 33.50 | 30.40 | 31.00 | 0.00 | - | 3 | 3 | 102.15% |
| TSN220715C00060000 | 2022-06-01 2:11PM EDT | 60.00 | 28.60 | 25.40 | 26.00 | 0.00 | - | 2 | 2 | 84.67% |
| TSN220715C00065000 | 2022-05-04 3:16PM EDT | 65.00 | 27.50 | 21.40 | 24.40 | 0.00 | - | 1 | 0 | 127.44% |
| TSN220715C00067500 | 2022-03-04 11:15AM EDT | 67.50 | 27.10 | 23.90 | 24.50 | 0.00 | - | 10 | 10 | 184.77% |
| TSN220715C00070000 | 2022-05-20 11:11AM EDT | 70.00 | 15.40 | 12.50 | 13.70 | 0.00 | - | 1 | 6 | 0.00% |
| TSN220715C00072500 | 2022-06-14 1:15PM EDT | 72.50 | 11.88 | 13.20 | 13.60 | 0.00 | - | 5 | 213 | 49.61% |
| TSN220715C00075000 | 2022-06-23 9:35AM EDT | 75.00 | 9.90 | 10.70 | 11.40 | 0.00 | - | 1 | 7 | 50.44% |
| TSN220715C00077500 | 2022-05-23 12:31PM EDT | 77.50 | 11.00 | 6.80 | 7.20 | 0.00 | - | 3 | 7 | 0.00% |
| TSN220715C00080000 | 2022-06-24 3:16PM EDT | 80.00 | 6.60 | 6.10 | 6.70 | +1.60 | +32.00% | 1 | 105 | 37.89% |
| TSN220715C00082500 | 2022-06-24 12:09PM EDT | 82.50 | 4.00 | 4.10 | 4.40 | +1.05 | +35.59% | 9 | 259 | 30.52% |
| TSN220715C00085000 | 2022-06-24 3:40PM EDT | 85.00 | 2.59 | 2.35 | 2.60 | +0.94 | +56.97% | 68 | 910 | 27.30% |
| TSN220715C00087500 | 2022-06-24 3:21PM EDT | 87.50 | 1.35 | 1.15 | 1.30 | +0.70 | +107.69% | 61 | 906 | 25.20% |
| TSN220715C00090000 | 2022-06-24 3:40PM EDT | 90.00 | 0.50 | 0.40 | 0.50 | +0.25 | +100.00% | 56 | 2,106 | 23.24% |
| TSN220715C00092500 | 2022-06-24 3:35PM EDT | 92.50 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 8 | 1,486 | 23.73% |
| TSN220715C00095000 | 2022-06-24 2:14PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 10 | 894 | 27.88% |
| TSN220715C00097500 | 2022-06-23 2:20PM EDT | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 526 | 33.30% |
| TSN220715C00100000 | 2022-06-23 2:19PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 1,111 | 35.55% |
| TSN220715C00105000 | 2022-06-22 3:17PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3,222 | 47.85% |
| TSN220715C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,965 | 52.93% |
| TSN220715C00115000 | 2022-06-10 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 50.39% |
| TSN220715C00120000 | 2022-04-21 12:45PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 67.77% |
| TSN220715C00125000 | 2022-03-03 2:04PM EDT | 125.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 88.87% |
| TSN220715C00130000 | 2022-03-28 3:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 100.10% |
| TSN220715C00135000 | 2022-03-28 3:41PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 5 | 107.13% |
| TSN220715C00140000 | 2022-04-29 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 89.45% |
| TSN220715C00145000 | 2022-03-28 3:45PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 120.12% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715P00037500 | 2022-05-10 11:38AM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 165.23% |
| TSN220715P00040000 | 2022-05-27 3:00PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 161.33% |
| TSN220715P00042500 | 2021-11-10 7:51AM EDT | 42.50 | 0.50 | 0.00 | 1.02 | 0.00 | - | - | 15 | 181.05% |
| TSN220715P00045000 | 2022-04-14 10:08AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 48 | 127.34% |
| TSN220715P00047500 | 2022-04-26 2:31PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 113.28% |
| TSN220715P00050000 | 2022-05-24 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TSN220715P00055000 | 2022-06-14 12:06PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 1,136 | 94.53% |
| TSN220715P00060000 | 2022-06-24 11:34AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 1 | 138 | 62.50% |
| TSN220715P00065000 | 2022-06-24 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 54.69% |
| TSN220715P00067500 | 2022-06-17 10:30AM EDT | 67.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 50.98% |
| TSN220715P00070000 | 2022-06-24 2:38PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 6 | 225 | 50.00% |
| TSN220715P00072500 | 2022-06-23 9:36AM EDT | 72.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 36 | 45.31% |
| TSN220715P00075000 | 2022-06-24 3:57PM EDT | 75.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 2 | 1,814 | 37.89% |
| TSN220715P00077500 | 2022-06-24 3:57PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | -0.21 | -41.18% | 19 | 2,300 | 35.16% |
| TSN220715P00080000 | 2022-06-24 3:27PM EDT | 80.00 | 0.48 | 0.45 | 0.55 | -0.42 | -46.67% | 97 | 989 | 31.30% |
| TSN220715P00082500 | 2022-06-24 3:57PM EDT | 82.50 | 0.95 | 0.85 | 0.95 | -0.80 | -45.71% | 127 | 893 | 28.27% |
| TSN220715P00085000 | 2022-06-24 2:06PM EDT | 85.00 | 1.60 | 1.55 | 1.75 | -1.10 | -40.74% | 38 | 1,369 | 26.66% |
| TSN220715P00087500 | 2022-06-24 2:25PM EDT | 87.50 | 2.90 | 2.80 | 3.10 | -1.38 | -32.24% | 4 | 578 | 26.49% |
| TSN220715P00090000 | 2022-06-17 12:16PM EDT | 90.00 | 7.90 | 4.50 | 4.90 | 0.00 | - | 3 | 298 | 26.66% |
| TSN220715P00092500 | 2022-06-17 1:37PM EDT | 92.50 | 10.14 | 6.50 | 7.20 | 0.00 | - | 1 | 112 | 30.96% |
| TSN220715P00095000 | 2022-06-17 2:40PM EDT | 95.00 | 11.78 | 9.10 | 9.60 | 0.00 | - | 4 | 587 | 35.55% |
| TSN220715P00097500 | 2022-05-18 2:44PM EDT | 97.50 | 13.07 | 14.20 | 14.70 | 0.00 | - | 2 | 9 | 83.47% |
| TSN220715P00100000 | 2022-06-02 1:53PM EDT | 100.00 | 12.70 | 13.90 | 14.60 | 0.00 | - | 2 | 0 | 47.61% |
| TSN220715P00105000 | 2022-04-27 9:36AM EDT | 105.00 | 13.80 | 14.20 | 14.80 | 0.00 | - | - | 11 | 0.00% |
| TSN220715P00110000 | 2022-06-01 2:05PM EDT | 110.00 | 21.60 | 23.90 | 24.50 | 0.00 | - | 2 | 0 | 64.26% |
| TSN220715P00120000 | 2022-02-24 1:02PM EDT | 120.00 | 31.95 | 32.60 | 35.55 | 0.00 | - | 1 | 1 | 114.21% |
| TSN220715P00140000 | 2022-04-19 10:30AM EDT | 140.00 | 42.90 | 54.30 | 57.00 | 0.00 | - | - | 2 | 150.98% |
© 2022 Yahoo. Tutti i diritti riservati.
