Italia markets open in 9 hours
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
54.024,68 -2.136,59 (-3,80%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 2024-05-10 | 8.53 | 9.20 | 12.10 | 0.00 | - | - | 2 | 87.01% |
| TSN240517C00050000 | 2024-04-29 11:03AM EDT | 2024-05-17 | 11.00 | 8.80 | 11.50 | 0.00 | - | 2 | 4 | 98.49% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 11.60 | 10.40 | 11.50 | 0.00 | - | 13 | 1,236 | 56.30% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 8.70 | 10.90 | 0.00 | - | 2 | 1,444 | 35.79% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 2024-09-20 | 12.20 | 9.10 | 11.50 | 0.00 | - | 13 | 280 | 33.94% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 25.68% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.70 | 14.20 | 0.00 | - | 1 | 17 | 45.95% |
| TSN250117C00050000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 13.45 | 12.20 | 14.80 | 0.00 | - | 1 | 3,637 | 47.13% |
| TSN250620C00050000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 14.20 | 13.30 | 16.00 | 0.00 | - | - | 1 | 43.18% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 15.26 | 14.60 | 15.10 | 0.00 | - | 3 | 403 | 31.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 190.92% |
| TSN240510P00050000 | 2024-04-09 2:17PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 61.91% |
| TSN240517P00050000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 2,142 | 50.00% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 55.76% |
| TSN240621P00050000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 817 | 34.82% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | +0.09 | +29.03% | 10 | 268 | 30.52% |
| TSN240920P00050000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.85 | 0.00 | - | 7 | 83 | 29.86% |
| TSN241018P00050000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 1.05 | 0.85 | 0.95 | 0.00 | - | 10 | 34 | 28.39% |
| TSN241220P00050000 | 2024-04-30 9:33AM EDT | 2024-12-20 | 1.45 | 1.40 | 1.50 | 0.00 | - | 2 | 9 | 28.92% |
| TSN250117P00050000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.60 | 0.00 | - | 20 | 9,331 | 28.08% |
| TSN260116P00050000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 3.48 | 3.40 | 3.70 | 0.00 | - | 3 | 114 | 27.27% |
© 2024 Yahoo. Tutti i diritti riservati.