Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.845,26 +267,77 (+0,46%)
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:60.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.96 | 2.75 | 3.70 | +0.76 | +34.55% | 36 | 80 | 66.02% |
| TSN240517C00060000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.10 | 2.95 | 4.20 | +0.74 | +31.36% | 16 | 1,445 | 52.98% |
| TSN240524C00060000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 2.58 | 2.90 | 3.40 | +0.55 | +27.09% | 1 | 1 | 39.45% |
| TSN240531C00060000 | 2024-04-24 11:51AM EDT | 2024-05-31 | 2.78 | 1.30 | 5.40 | -0.32 | -10.32% | 1 | 2 | 65.28% |
| TSN240621C00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.60 | +0.47 | +15.51% | 71 | 2,768 | 27.87% |
| TSN240719C00060000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | +0.46 | +12.99% | 9 | 793 | 26.86% |
| TSN240920C00060000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 4.70 | 4.40 | 7.00 | 0.00 | - | 1 | 150 | 39.61% |
| TSN241018C00060000 | 2024-05-02 3:13PM EDT | 2024-10-18 | 5.10 | 3.50 | 5.70 | 0.00 | - | 11 | 103 | 28.10% |
| TSN241220C00060000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 6.00 | 6.20 | 6.70 | 0.00 | - | 10 | 19 | 29.21% |
| TSN250117C00060000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 6.40 | 6.50 | 6.90 | 0.00 | - | 500 | 1,721 | 28.57% |
| TSN250620C00060000 | 2024-04-25 9:37AM EDT | 2025-06-20 | 8.20 | 6.00 | 8.70 | 0.00 | - | - | 1 | 29.69% |
| TSN260116C00060000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 9.78 | 9.10 | 10.40 | +0.10 | +1.03% | 10 | 1,123 | 29.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.93 | 0.90 | 0.95 | -0.29 | -23.77% | 1,729 | 61 | 56.20% |
| TSN240517P00060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.13 | 0.95 | 1.05 | -0.32 | -22.07% | 16 | 198 | 41.16% |
| TSN240524P00060000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 1.35 | 1.00 | 2.10 | -0.25 | -15.62% | 2 | 0 | 52.73% |
| TSN240531P00060000 | 2024-04-25 10:55AM EDT | 2024-05-31 | 1.66 | 0.25 | 2.40 | -0.24 | -12.63% | 1 | 2 | 50.10% |
| TSN240607P00060000 | 2024-04-29 10:52AM EDT | 2024-06-07 | 1.82 | 0.25 | 2.60 | 0.00 | - | 2 | 3 | 47.41% |
| TSN240621P00060000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 1.80 | 1.50 | 1.65 | -0.30 | -14.29% | 627 | 639 | 28.71% |
| TSN240719P00060000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 1.88 | 1.75 | 1.95 | -0.52 | -21.67% | 52 | 222 | 25.66% |
| TSN240920P00060000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 3.20 | 2.75 | 3.00 | -0.40 | -11.11% | 1 | 50 | 26.18% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 3.60 | 1.70 | 3.30 | 0.00 | - | 29 | 43 | 25.76% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 34.07% |
| TSN250117P00060000 | 2024-04-29 2:48PM EDT | 2025-01-17 | 4.50 | 2.30 | 4.20 | 0.00 | - | 10 | 9,162 | 25.21% |
| TSN250620P00060000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 5.75 | 3.00 | 5.50 | 0.00 | - | 3 | 3 | 25.07% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 7.10 | 6.10 | 9.00 | 0.00 | - | 1 | 11 | 31.65% |
© 2024 Yahoo. Tutti i diritti riservati.