Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:39AM EST. Mercato aperto.
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217C00045000 | 2023-01-20 11:48AM EST | 45.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSN230217C00050000 | 2023-01-12 3:12PM EST | 50.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSN230217C00052500 | 2023-01-05 11:07AM EST | 52.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSN230217C00055000 | 2023-01-13 9:30AM EST | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSN230217C00057500 | 2023-01-31 10:13AM EST | 57.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSN230217C00060000 | 2023-02-01 3:02PM EST | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 436 | 0.00% |
| TSN230217C00062500 | 2023-02-01 3:18PM EST | 62.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 6 | 541 | 0.00% |
| TSN230217C00065000 | 2023-02-01 3:47PM EST | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 191 | 1,437 | 0.00% |
| TSN230217C00067500 | 2023-02-01 3:45PM EST | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 80 | 1,210 | 6.25% |
| TSN230217C00070000 | 2023-02-01 3:59PM EST | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,185 | 6.25% |
| TSN230217C00072500 | 2023-02-01 3:02PM EST | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 503 | 12.50% |
| TSN230217C00075000 | 2023-01-23 11:10AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 12.50% |
| TSN230217C00080000 | 2023-01-31 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217P00037500 | 2022-12-16 1:10PM EST | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 123.44% |
| TSN230217P00040000 | 2023-01-06 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| TSN230217P00042500 | 2023-01-06 11:42AM EST | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TSN230217P00045000 | 2023-01-24 1:41PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSN230217P00047500 | 2023-01-31 10:14AM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TSN230217P00050000 | 2023-02-01 12:31PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 25.00% |
| TSN230217P00052500 | 2023-01-30 1:47PM EST | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 25.00% |
| TSN230217P00055000 | 2023-02-01 3:59PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 396 | 25.00% |
| TSN230217P00057500 | 2023-02-01 3:36PM EST | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 84 | 455 | 12.50% |
| TSN230217P00060000 | 2023-02-01 3:55PM EST | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,059 | 4,460 | 12.50% |
| TSN230217P00062500 | 2023-02-01 3:03PM EST | 62.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 129 | 1,357 | 6.25% |
| TSN230217P00065000 | 2023-02-01 3:44PM EST | 65.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 90 | 2,537 | 0.10% |
| TSN230217P00067500 | 2023-02-01 3:02PM EST | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 355 | 0.00% |
| TSN230217P00070000 | 2023-02-01 3:45PM EST | 70.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| TSN230217P00072500 | 2023-01-12 3:43PM EST | 72.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSN230217P00075000 | 2022-12-19 3:12PM EST | 75.00 | 14.29 | 10.90 | 11.40 | 0.00 | - | - | 0 | 77.39% |
© 2023 Yahoo. Tutti i diritti riservati.
