Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,82+1,62 (+3,36%)
Alla chiusura: 04:00PM EST
49,82 0,00 (0,00%)
Dopo ore: 05:49PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN231208C000350002023-11-13 10:40AM EST35.0013.0014.7015.200.00--0171.09%
TSN231208C000370002023-11-13 11:03AM EST37.0010.0012.7013.300.00--0157.81%
TSN231208C000400002023-11-07 1:12PM EST40.007.409.4010.000.00--5123.44%
TSN231208C000430002023-11-09 3:29PM EST43.004.206.807.000.00--075.39%
TSN231208C000450002023-12-01 12:17PM EST45.003.104.805.000.00-101055.86%
TSN231208C000460002023-11-30 9:48AM EST46.001.053.804.000.00-6656.93%
TSN231208C000470002023-12-04 11:06AM EST47.003.002.452.95+1.59+112.77%1911341.41%
TSN231208C000480002023-12-04 3:13PM EST48.001.951.902.00+1.21+163.51%4216833.79%
TSN231208C000490002023-12-04 3:51PM EST49.001.101.051.15+0.85+340.00%5312628.61%
TSN231208C000500002023-12-04 3:56PM EST50.000.500.450.55+0.39+354.55%8526727.25%
TSN231208C000510002023-12-04 3:45PM EST51.000.150.150.20+0.10+200.00%11211926.27%
TSN231208C000520002023-12-04 9:42AM EST52.000.040.000.10-0.01-20.00%24630.27%
TSN231208C000530002023-11-27 10:40AM EST53.000.020.000.050.00-26033.59%
TSN231208C000540002023-12-04 9:42AM EST54.000.020.000.05+0.01+100.00%14841.41%
TSN231208C000550002023-11-14 11:30AM EST55.000.040.000.750.00-1180.66%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSN231208P000370002023-11-10 3:09PM EST37.000.120.000.100.00--10125.78%
TSN231208P000380002023-11-10 3:12PM EST38.000.160.000.050.00--317104.69%
TSN231208P000400002023-11-14 1:46PM EST40.000.050.000.050.00-133886.72%
TSN231208P000410002023-11-13 1:36PM EST41.000.230.000.050.00-7578.13%
TSN231208P000420002023-11-28 10:25AM EST42.000.050.000.100.00-13178.13%
TSN231208P000430002023-11-22 2:36PM EST43.000.080.000.050.00-1461.72%
TSN231208P000440002023-12-04 9:42AM EST44.000.010.000.05-0.04-80.00%18453.13%
TSN231208P000450002023-12-01 9:49AM EST45.000.070.000.050.00-4069850.78%
TSN231208P000460002023-12-04 10:23AM EST46.000.030.000.05-0.02-40.00%716041.80%
TSN231208P000470002023-12-04 10:39AM EST47.000.070.000.10-0.14-66.67%2622538.48%
TSN231208P000480002023-12-04 12:11PM EST48.000.150.050.10-0.35-70.00%447227.74%
TSN231208P000490002023-12-04 3:59PM EST49.000.230.200.25-1.27-84.67%56424.61%
TSN231208P000500002023-11-28 2:45PM EST50.002.550.600.650.00-2023.83%
TSN231208P000550002023-12-01 3:44PM EST55.006.874.905.300.00-40058.59%