Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.132,86 +3.051,39 (+5,00%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.05 | 8.50 | 12.60 | 0.00 | - | - | 2 | 226.37% |
| TSN240524C00052000 | 2024-05-07 1:29PM EDT | 52.00 | 7.00 | 6.50 | 10.60 | 0.00 | - | - | 1 | 198.24% |
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 6.00 | 9.50 | 0.00 | - | 1 | 1 | 74.22% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 158.98% |
| TSN240524C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 6.10 | 3.60 | 7.60 | 0.00 | - | 1 | 7 | 156.15% |
| TSN240524C00056000 | 2024-05-07 3:57PM EDT | 56.00 | 3.20 | 2.90 | 6.60 | 0.00 | - | 16 | 60 | 141.89% |
| TSN240524C00057000 | 2024-05-14 11:24AM EDT | 57.00 | 3.04 | 1.75 | 5.60 | 0.00 | - | 26 | 46 | 127.44% |
| TSN240524C00058000 | 2024-05-17 3:26PM EDT | 58.00 | 2.93 | 2.20 | 4.60 | 0.00 | - | 11 | 83 | 64.80% |
| TSN240524C00059000 | 2024-05-20 2:47PM EDT | 59.00 | 1.65 | 1.15 | 2.35 | -0.47 | -22.17% | 3 | 71 | 49.90% |
| TSN240524C00060000 | 2024-05-20 1:52PM EDT | 60.00 | 0.80 | 0.80 | 0.95 | -0.10 | -11.11% | 29 | 76 | 20.90% |
| TSN240524C00061000 | 2024-05-20 3:19PM EDT | 61.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 24 | 71 | 18.26% |
| TSN240524C00062000 | 2024-05-20 3:36PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 20 | 158 | 18.36% |
| TSN240524C00063000 | 2024-05-09 9:32AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 22.27% |
| TSN240524C00064000 | 2024-05-17 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 34.18% |
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 35.55% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 30 | 29 | 50.39% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 23 | 26 | 57.03% |
| TSN240524C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 114.16% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 98.44% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 162.89% |
| TSN240524P00052000 | 2024-05-06 2:21PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 68.75% |
| TSN240524P00053000 | 2024-05-07 9:49AM EDT | 53.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 1 | 73.63% |
| TSN240524P00054000 | 2024-05-13 10:21AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 54.30% |
| TSN240524P00055000 | 2024-05-13 10:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 47.27% |
| TSN240524P00056000 | 2024-05-07 1:32PM EDT | 56.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 95 | 46.29% |
| TSN240524P00057000 | 2024-05-16 1:20PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 38.09% |
| TSN240524P00058000 | 2024-05-20 10:35AM EDT | 58.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 10 | 34 | 25.00% |
| TSN240524P00059000 | 2024-05-20 12:32PM EDT | 59.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 6 | 175 | 21.00% |
| TSN240524P00060000 | 2024-05-20 2:11PM EDT | 60.00 | 0.27 | 0.15 | 0.25 | -0.08 | -22.86% | 26 | 196 | 17.77% |
| TSN240524P00061000 | 2024-05-20 2:51PM EDT | 61.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 3 | 48 | 17.14% |
| TSN240524P00062000 | 2024-05-06 12:34PM EDT | 62.00 | 4.60 | 0.90 | 1.50 | 0.00 | - | 26 | 10 | 19.53% |
| TSN240524P00064000 | 2024-05-03 3:15PM EDT | 64.00 | 3.35 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 99.80% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 9.80 | 13.40 | 0.00 | - | - | 0 | 153.22% |
© 2024 Yahoo. Todos los derechos reservados.