Italia markets close in 1 hour 52 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,66+0,54 (+0,93%)
In data: 09:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240419C000300002024-02-02 12:20PM EDT30.0026.2921.1026.000.00-200.00%
TSN240419C000350002024-02-05 10:30AM EDT35.0024.600.000.000.00-200.00%
TSN240419C000375002023-12-05 11:22AM EDT37.5013.0017.6017.800.00-1360.00%
TSN240419C000400002024-02-28 1:54PM EDT40.0013.8318.0020.800.00-10292.19%
TSN240419C000425002023-12-04 3:58PM EDT42.508.600.000.000.00-1100.00%
TSN240419C000450002024-03-20 10:43AM EDT45.0013.000.000.000.00-3770.00%
TSN240419C000475002024-03-08 4:33PM EDT47.506.959.5013.500.00-3021,165149.61%
TSN240419C000490002024-03-27 1:52PM EDT49.009.800.000.000.00-18180.00%
TSN240419C000500002024-04-15 3:58PM EDT50.008.180.000.000.00-57,7270.00%
TSN240419C000510002024-04-12 12:52PM EDT51.007.100.000.000.00-10100.00%
TSN240419C000520002024-03-19 10:51AM EDT52.004.700.000.000.00-110.00%
TSN240419C000525002024-04-15 3:57PM EDT52.505.700.000.000.00-262,8450.00%
TSN240419C000530002024-03-20 2:56PM EDT53.005.100.000.000.00-200.00%
TSN240419C000550002024-04-15 2:20PM EDT55.002.850.000.000.00-231,8510.00%
TSN240419C000560002024-04-03 10:57AM EDT56.002.150.000.000.00-6590.00%
TSN240419C000570002024-04-15 2:50PM EDT57.001.050.000.000.00-4500.00%
TSN240419C000575002024-04-15 3:10PM EDT57.500.710.000.000.00-422,2600.00%
TSN240419C000580002024-04-15 3:59PM EDT58.000.700.000.000.00-685650.00%
TSN240419C000590002024-04-15 2:24PM EDT59.000.200.000.000.00-342641.56%
TSN240419C000600002024-04-15 3:55PM EDT60.000.090.000.000.00-438256.25%
TSN240419C000610002024-04-15 2:48PM EDT61.000.030.000.000.00-310812.50%
TSN240419C000620002024-04-09 9:42AM EDT62.000.070.000.000.00-108812.50%
TSN240419C000625002024-04-04 1:13PM EDT62.500.100.000.000.00-1217112.50%
TSN240419C000630002024-04-04 11:32AM EDT63.000.050.000.000.00-102012.50%
TSN240419C000640002024-03-25 1:20PM EDT64.000.050.000.000.00-1325.00%
TSN240419C000650002024-04-04 12:51PM EDT65.000.030.000.000.00-5136025.00%
TSN240419C000700002024-03-11 1:04PM EDT70.000.050.000.050.00-122376.56%
TSN240419C000750002023-10-05 2:14PM EDT75.000.050.000.750.00-120162.70%
TSN240419C000800002024-04-12 9:50AM EDT80.000.050.000.000.00-3350.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN240419P000250002024-01-05 3:42PM EDT25.000.050.000.100.00-214353.13%
TSN240419P000275002024-03-04 12:33PM EDT27.500.050.000.750.00-41439.06%
TSN240419P000300002024-02-05 11:28AM EDT30.000.010.000.750.00-12,001394.53%
TSN240419P000325002024-02-06 3:32PM EDT32.500.100.002.150.00-1044457.42%
TSN240419P000350002024-03-19 10:05AM EDT35.000.040.000.000.00-206,11350.00%
TSN240419P000375002024-03-18 10:28AM EDT37.500.080.000.000.00-114050.00%
TSN240419P000400002024-04-04 12:30PM EDT40.000.020.000.000.00-15,94550.00%
TSN240419P000425002024-03-18 9:57AM EDT42.500.050.000.000.00-1833650.00%
TSN240419P000450002024-04-08 9:31AM EDT45.000.070.000.000.00-122750.00%
TSN240419P000460002024-03-22 9:30AM EDT46.000.050.000.000.00-32850.00%
TSN240419P000470002024-03-21 3:33PM EDT47.000.050.000.000.00--150.00%
TSN240419P000475002024-04-08 9:57AM EDT47.500.120.000.000.00-258850.00%
TSN240419P000480002024-03-18 3:15PM EDT48.000.080.000.000.00--350.00%
TSN240419P000490002024-03-21 9:30AM EDT49.000.100.000.000.00-52750.00%
TSN240419P000500002024-04-12 3:01PM EDT50.000.060.000.000.00-22,11050.00%
TSN240419P000505002024-04-03 9:32AM EDT50.500.060.000.000.00-2525.00%
TSN240419P000510002024-03-26 9:43AM EDT51.000.050.000.000.00-45225.00%
TSN240419P000515002024-04-05 11:57AM EDT51.500.040.000.000.00-1525.00%
TSN240419P000520002024-04-02 3:30PM EDT52.000.050.000.000.00-1625.00%
TSN240419P000525002024-04-15 3:55PM EDT52.500.040.000.000.00-41,70425.00%
TSN240419P000530002024-03-27 10:37AM EDT53.000.060.000.000.00-32825.00%
TSN240419P000540002024-04-15 3:21PM EDT54.000.050.000.000.00-15125.00%
TSN240419P000550002024-04-15 2:48PM EDT55.000.050.000.000.00-22,12312.50%
TSN240419P000560002024-04-15 1:02PM EDT56.000.070.000.000.00-1026512.50%
TSN240419P000570002024-04-15 3:24PM EDT57.000.300.000.000.00-262696.25%
TSN240419P000575002024-04-15 3:30PM EDT57.500.400.000.000.00-176426.25%
TSN240419P000580002024-04-15 2:16PM EDT58.000.700.000.000.00-222283.13%
TSN240419P000590002024-04-15 12:54PM EDT59.001.200.000.000.00-93840.00%
TSN240419P000600002024-04-12 3:57PM EDT60.002.300.000.000.00-21200.00%
TSN240419P000625002024-03-20 12:56PM EDT62.504.000.000.000.00-210.00%
TSN240419P000650002023-09-01 1:17PM EDT65.0012.4114.1014.700.00-21427.54%
TSN240419P000700002023-09-12 11:47AM EDT70.0017.1022.8023.000.00--0631.45%