Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.398,54 +1.296,34 (+2,16%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 50.00 | 9.70 | 9.80 | 10.60 | 0.00 | - | - | 12 | 70.31% |
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 5.60 | 8.80 | 0.00 | - | - | 4 | 92.43% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 55.00 | 2.65 | 3.50 | 7.50 | 0.00 | - | 3 | 3 | 94.29% |
| TSN240531C00056000 | 2024-05-17 10:14AM EDT | 56.00 | 4.85 | 2.40 | 5.90 | +2.95 | +155.26% | 1 | 2 | 71.48% |
| TSN240531C00057000 | 2024-05-14 3:02PM EDT | 57.00 | 3.43 | 1.45 | 5.50 | 0.00 | - | 2 | 13 | 77.00% |
| TSN240531C00058000 | 2024-05-17 3:56PM EDT | 58.00 | 2.47 | 1.70 | 2.60 | -0.34 | -12.10% | 6 | 48 | 23.83% |
| TSN240531C00059000 | 2024-05-17 2:00PM EDT | 59.00 | 2.19 | 1.05 | 1.60 | -0.01 | -0.45% | 3 | 109 | 17.19% |
| TSN240531C00060000 | 2024-05-17 3:49PM EDT | 60.00 | 0.80 | 0.75 | 0.90 | -0.70 | -46.67% | 26 | 56 | 15.82% |
| TSN240531C00061000 | 2024-05-17 3:54PM EDT | 61.00 | 0.43 | 0.30 | 0.50 | -0.37 | -46.25% | 2 | 16 | 16.75% |
| TSN240531C00062000 | 2024-05-16 3:27PM EDT | 62.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 8 | 133 | 15.82% |
| TSN240531C00063000 | 2024-05-14 3:28PM EDT | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 17.09% |
| TSN240531C00064000 | 2024-05-13 10:08AM EDT | 64.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 28 | 21.39% |
| TSN240531C00065000 | 2024-05-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 21.88% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 25.39% |
| TSN240531C00068000 | 2024-05-07 10:24AM EDT | 68.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 59.86% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00049000 | 2024-05-06 9:47AM EDT | 49.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 107.23% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 53.13% |
| TSN240531P00051000 | 2024-04-29 11:53AM EDT | 51.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 1 | 1 | 48.44% |
| TSN240531P00052000 | 2024-05-07 10:55AM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 43.75% |
| TSN240531P00053000 | 2024-05-13 10:08AM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 45 | 39.06% |
| TSN240531P00054000 | 2024-05-17 11:36AM EDT | 54.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 1 | 48 | 34.47% |
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 29.79% |
| TSN240531P00056000 | 2024-05-13 1:35PM EDT | 56.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 30.18% |
| TSN240531P00057000 | 2024-05-14 9:30AM EDT | 57.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 35 | 20.31% |
| TSN240531P00058000 | 2024-05-13 12:44PM EDT | 58.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 51 | 19.19% |
| TSN240531P00059000 | 2024-05-17 11:53AM EDT | 59.00 | 0.23 | 0.30 | 0.40 | -0.04 | -14.81% | 1 | 47 | 18.41% |
| TSN240531P00060000 | 2024-05-16 1:37PM EDT | 60.00 | 0.52 | 0.70 | 0.80 | 0.00 | - | 55 | 53 | 18.90% |
| TSN240531P00061000 | 2024-05-15 2:47PM EDT | 61.00 | 1.21 | 0.80 | 1.45 | 0.00 | - | 1 | 5 | 21.05% |
| TSN240531P00062000 | 2024-05-17 3:51PM EDT | 62.00 | 1.95 | 1.20 | 2.30 | -1.70 | -46.58% | 1 | 1 | 24.95% |
© 2024 Yahoo. Todos los derechos reservados.