Italia markets open in 5 hours 32 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.632,35 +3,87 (+0,01%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.734,30 -385,53 (-0,64%) CMC Crypto 200
1.382,16 -0,41 (-0,03%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00060000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.98 | 0.05 | 1.00 | -0.63 | -39.13% | 35 | 213 | 32.42% |
| TSN240503C00060000 | 2024-04-25 2:24PM EDT | 2024-05-03 | 1.15 | 1.25 | 1.35 | -0.70 | -37.84% | 7 | 329 | 23.24% |
| TSN240510C00060000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 2.80 | 2.35 | 2.50 | 0.00 | - | 4 | 35 | 41.41% |
| TSN240517C00060000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 2.49 | 2.50 | 2.65 | -0.42 | -14.43% | 101 | 1,498 | 36.77% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 2.03 | 2.20 | 2.80 | 0.00 | - | - | 1 | 34.25% |
| TSN240621C00060000 | 2024-04-25 10:26AM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | -0.40 | -11.94% | 16 | 2,848 | 27.61% |
| TSN240719C00060000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.20 | 3.40 | 3.60 | 0.00 | - | 19 | 795 | 26.95% |
| TSN240920C00060000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 4.57 | 4.50 | 4.80 | 0.00 | - | 8 | 175 | 28.30% |
| TSN241018C00060000 | 2024-04-25 11:41AM EDT | 2024-10-18 | 5.00 | 5.00 | 5.20 | -0.40 | -7.41% | 6 | 92 | 28.36% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 6.50 | 5.90 | 6.10 | +0.54 | +9.06% | 3 | 30 | 28.98% |
| TSN250117C00060000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 6.80 | 6.20 | 6.40 | +0.49 | +7.77% | 1 | 1,719 | 28.88% |
| TSN260116C00060000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 9.70 | 9.50 | 9.80 | 0.00 | - | 8 | 1,124 | 29.66% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00060000 | 2024-04-25 2:22PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 51 | 88 | 31.25% |
| TSN240503P00060000 | 2024-04-25 2:22PM EDT | 2024-05-03 | 0.38 | 0.30 | 0.40 | +0.13 | +52.00% | 3 | 79 | 21.39% |
| TSN240510P00060000 | 2024-04-24 1:39PM EDT | 2024-05-10 | 1.18 | 1.35 | 1.50 | 0.00 | - | 3 | 25 | 39.11% |
| TSN240517P00060000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 1.45 | 1.45 | 1.55 | +0.15 | +11.54% | 1 | 189 | 33.15% |
| TSN240621P00060000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 2.04 | 2.05 | 2.10 | +0.19 | +10.27% | 1 | 631 | 26.47% |
| TSN240719P00060000 | 2024-04-25 1:19PM EDT | 2024-07-19 | 2.34 | 2.35 | 2.45 | +0.09 | +4.00% | 2 | 203 | 24.71% |
| TSN240920P00060000 | 2024-04-17 2:08PM EDT | 2024-09-20 | 4.60 | 3.20 | 3.40 | 0.00 | - | 36 | 48 | 24.96% |
| TSN241018P00060000 | 2024-04-19 12:25PM EDT | 2024-10-18 | 4.30 | 3.50 | 3.70 | 0.00 | - | 11 | 30 | 24.71% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 31.02% |
| TSN250117P00060000 | 2024-04-22 1:32PM EDT | 2025-01-17 | 4.67 | 4.40 | 4.60 | 0.00 | - | 17 | 9,164 | 24.46% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 7.10 | 6.80 | 7.80 | -0.30 | -4.05% | 1 | 10 | 26.13% |
© 2024 Yahoo. Tutti i diritti riservati.