Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.774,47 -754,54 (-1,25%)
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:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00055000 | 2024-04-26 2:44PM EDT | 2024-04-26 | 5.92 | 3.80 | 7.80 | +0.02 | +0.34% | 20 | 74 | 137.89% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 2024-05-03 | 5.97 | 4.00 | 7.70 | +1.04 | +21.10% | 10 | 1 | 52.15% |
| TSN240517C00055000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 6.39 | 6.00 | 6.30 | 0.00 | - | 6 | 90 | 45.22% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 2024-05-24 | 5.30 | 6.20 | 6.40 | 0.00 | - | - | 1 | 41.60% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 5.85 | 6.20 | 8.40 | 0.00 | - | 1 | 4 | 53.22% |
| TSN240621C00055000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 6.63 | 6.40 | 8.60 | -0.17 | -2.50% | 3 | 1,227 | 58.52% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 7.00 | 6.70 | 6.90 | 0.00 | - | 1 | 160 | 30.25% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.05 | 7.60 | 7.90 | 0.00 | - | 8 | 177 | 30.98% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 53 | 30.52% |
| TSN241220C00055000 | 2024-03-27 2:08PM EDT | 2024-12-20 | 7.61 | 8.70 | 9.00 | 0.00 | - | 1 | 3 | 30.91% |
| TSN250117C00055000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 9.40 | 7.10 | 9.30 | 0.00 | - | 2 | 1,078 | 30.90% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.00 | 15.00 | 0.00 | - | 1 | 21 | 39.96% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 93.75% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 37.31% |
| TSN240510P00055000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.50 | 0.00 | - | 1 | 26 | 49.17% |
| TSN240517P00055000 | 2024-04-26 1:56PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 5 | 450 | 37.65% |
| TSN240524P00055000 | 2024-04-23 10:12AM EDT | 2024-05-24 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 13 | 34.08% |
| TSN240531P00055000 | 2024-04-26 10:46AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 27 | 32.86% |
| TSN240621P00055000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | 0.00 | - | 123 | 1,352 | 29.37% |
| TSN240719P00055000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 0.90 | 0.90 | 1.00 | 0.00 | - | 1 | 3,056 | 27.12% |
| TSN240920P00055000 | 2024-04-26 11:14AM EDT | 2024-09-20 | 1.65 | 1.65 | 1.75 | +0.05 | +3.12% | 13 | 171 | 26.91% |
| TSN241018P00055000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 1.85 | 1.85 | 1.95 | 0.00 | - | 3 | 14 | 26.12% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 2024-12-20 | 2.90 | 2.50 | 2.65 | 0.00 | - | 90 | 133 | 26.69% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 2025-01-17 | 3.70 | 2.65 | 4.30 | 0.00 | - | 1 | 9,455 | 34.35% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.30 | -0.10 | -1.96% | 3 | 70 | 25.86% |
© 2024 Yahoo. Tutti i diritti riservati.