Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.952,58 +177,20 (+0,47%) Nasdaq
15.372,32 -229,18 (-1,47%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,29 +0,56 (+0,68%) Bitcoin EUR
60.098,74 +368,64 (+0,62%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419C00055000 | 2024-04-19 12:31PM EDT | 2024-04-19 | 4.60 | 4.70 | 5.40 | +0.90 | +24.32% | 38 | 1,795 | 123.05% |
| TSN240426C00055000 | 2024-04-12 2:36PM EDT | 2024-04-26 | 3.14 | 4.50 | 5.00 | 0.00 | - | 50 | 66 | 39.65% |
| TSN240517C00055000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 5.40 | 5.50 | 5.60 | +0.80 | +17.39% | 10 | 84 | 37.26% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 2024-05-24 | 5.30 | 5.60 | 5.80 | 0.00 | - | - | 1 | 37.18% |
| TSN240621C00055000 | 2024-04-19 9:57AM EDT | 2024-06-21 | 5.40 | 5.80 | 6.00 | +0.84 | +18.42% | 3 | 1,236 | 30.54% |
| TSN240719C00055000 | 2024-04-11 2:29PM EDT | 2024-07-19 | 5.93 | 6.20 | 6.30 | 0.00 | - | 1 | 159 | 28.66% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.05 | 7.10 | 7.30 | 0.00 | - | 8 | 177 | 29.74% |
| TSN241018C00055000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 6.88 | 7.40 | 8.20 | 0.00 | - | 1 | 22 | 33.41% |
| TSN241220C00055000 | 2024-03-27 2:08PM EDT | 2024-12-20 | 7.61 | 8.20 | 8.40 | 0.00 | - | 1 | 3 | 29.95% |
| TSN250117C00055000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 8.50 | 8.50 | 8.80 | +0.90 | +11.84% | 1 | 1,078 | 30.53% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 11.30 | 12.80 | 0.00 | - | 1 | 21 | 33.84% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240419P00055000 | 2024-04-16 2:39PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 2,128 | 84.38% |
| TSN240426P00055000 | 2024-04-17 10:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 33.59% |
| TSN240503P00055000 | 2024-04-04 2:04PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 28.32% |
| TSN240510P00055000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.63 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 38.67% |
| TSN240517P00055000 | 2024-04-19 11:07AM EDT | 2024-05-17 | 0.61 | 0.55 | 0.60 | -0.09 | -12.86% | 25 | 408 | 34.82% |
| TSN240621P00055000 | 2024-04-19 9:57AM EDT | 2024-06-21 | 1.10 | 0.95 | 1.05 | -0.25 | -18.52% | 5 | 1,379 | 29.76% |
| TSN240719P00055000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 1.45 | 1.20 | 1.30 | 0.00 | - | 113 | 3,053 | 27.52% |
| TSN240920P00055000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 2.45 | 2.05 | 2.15 | 0.00 | - | 4 | 137 | 27.81% |
| TSN241018P00055000 | 2024-03-26 1:42PM EDT | 2024-10-18 | 2.55 | 2.20 | 2.30 | 0.00 | - | 1 | 0 | 26.62% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 2024-12-20 | 2.90 | 2.90 | 3.10 | 0.00 | - | 90 | 133 | 27.63% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 2025-01-17 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 9,455 | 26.72% |
| TSN260116P00055000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 69 | 25.91% |
© 2024 Yahoo. Tutti i diritti riservati.