TSN - Tyson Foods, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230602C00050000 | 2023-05-30 10:09AM EDT | 50.00 | 1.73 | 1.25 | 1.35 | 0.00 | - | 1 | 1 | 36.82% |
| TSN230602C00050500 | 2023-05-30 3:26PM EDT | 50.50 | 1.90 | 0.85 | 0.95 | 0.00 | - | 4 | 0 | 33.40% |
| TSN230602C00051000 | 2023-05-31 10:30AM EDT | 51.00 | 0.65 | 0.50 | 0.60 | -0.08 | -10.96% | 9 | 0 | 30.18% |
| TSN230602C00051500 | 2023-05-31 11:22AM EDT | 51.50 | 0.34 | 0.25 | 0.35 | -0.56 | -62.22% | 3 | 2 | 28.71% |
| TSN230602C00052000 | 2023-05-31 11:04AM EDT | 52.00 | 0.16 | 0.15 | 0.20 | -0.29 | -64.44% | 1 | 41 | 28.91% |
| TSN230602C00052500 | 2023-05-31 11:34AM EDT | 52.50 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 45 | 96 | 28.52% |
| TSN230602C00053000 | 2023-05-31 10:04AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 12 | 116 | 28.91% |
| TSN230602C00053500 | 2023-05-26 3:50PM EDT | 53.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 34.38% |
| TSN230602C00055000 | 2023-05-26 10:13AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.91% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230602P00048500 | 2023-05-26 3:36PM EDT | 48.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 45.31% |
| TSN230602P00049000 | 2023-05-30 11:36AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.67% |
| TSN230602P00049500 | 2023-05-26 3:43PM EDT | 49.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 11 | 25 | 31.64% |
| TSN230602P00050000 | 2023-05-30 11:35AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 70 | 28.61% |
| TSN230602P00050500 | 2023-05-31 10:36AM EDT | 50.50 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 19 | 8 | 29.59% |
| TSN230602P00051000 | 2023-05-31 10:30AM EDT | 51.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 3 | 26 | 26.56% |
| TSN230602P00051500 | 2023-05-31 10:42AM EDT | 51.50 | 0.80 | 0.60 | 0.70 | +0.50 | +166.67% | 2 | 46 | 25.00% |
| TSN230602P00052000 | 2023-05-31 9:30AM EDT | 52.00 | 0.55 | 0.95 | 1.05 | -0.07 | -11.29% | 1 | 9 | 24.32% |
© 2023 Yahoo. Tutti i diritti riservati.