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
61.354,97 +1.363,10 (+2,27%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 33.30 | 37.40 | 0.00 | - | 3 | 3 | 132.81% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 28.30 | 32.40 | 0.00 | - | 1 | 2 | 107.42% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 145.02% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 18.70 | 22.30 | 0.00 | - | 1 | 60 | 79.00% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 15.90 | 19.90 | 0.00 | - | 34 | 323 | 62.50% |
| TSN240621C00045000 | 2024-05-13 3:50PM EDT | 45.00 | 14.54 | 13.20 | 17.40 | 0.00 | - | 2 | 210 | 113.77% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 47.50 | 11.51 | 11.30 | 14.80 | 0.00 | - | 2 | 1,337 | 52.73% |
| TSN240621C00050000 | 2024-05-16 10:28AM EDT | 50.00 | 10.80 | 8.40 | 12.00 | 0.00 | - | 1 | 1,237 | 78.54% |
| TSN240621C00052500 | 2024-05-16 11:53AM EDT | 52.50 | 8.93 | 5.90 | 9.20 | 0.00 | - | 1 | 672 | 60.30% |
| TSN240621C00055000 | 2024-05-17 12:46PM EDT | 55.00 | 5.45 | 3.40 | 7.50 | -0.45 | -7.63% | 11 | 1,218 | 60.84% |
| TSN240621C00057500 | 2024-05-17 2:37PM EDT | 57.50 | 3.60 | 2.90 | 3.10 | 0.00 | - | 12 | 1,236 | 17.38% |
| TSN240621C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | -0.53 | -30.64% | 17 | 3,507 | 14.87% |
| TSN240621C00062500 | 2024-05-17 3:56PM EDT | 62.50 | 0.32 | 0.30 | 0.35 | -0.25 | -43.86% | 110 | 1,455 | 14.80% |
| TSN240621C00065000 | 2024-05-16 2:48PM EDT | 65.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 253 | 1,433 | 18.07% |
| TSN240621C00067500 | 2024-05-15 10:36AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 938 | 26.17% |
| TSN240621C00070000 | 2024-05-15 11:06AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 30.23% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 48.68% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 41.80% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 56.45% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 127.34% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 138.87% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 2 | 241 | 152.73% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 92.19% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 82.03% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 607 | 62.50% |
| TSN240621P00040000 | 2024-05-13 10:33AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 55.08% |
| TSN240621P00042500 | 2024-05-06 12:03PM EDT | 42.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 1,509 | 86.77% |
| TSN240621P00045000 | 2024-05-13 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 720 | 50.00% |
| TSN240621P00047500 | 2024-05-16 2:20PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 762 | 41.99% |
| TSN240621P00050000 | 2024-05-17 10:36AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 7 | 843 | 34.28% |
| TSN240621P00052500 | 2024-05-17 9:33AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,308 | 29.20% |
| TSN240621P00055000 | 2024-05-17 10:36AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 1 | 1,537 | 22.85% |
| TSN240621P00057500 | 2024-05-17 3:49PM EDT | 57.50 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 25 | 6,979 | 18.36% |
| TSN240621P00060000 | 2024-05-17 11:07AM EDT | 60.00 | 0.87 | 1.05 | 1.20 | +0.06 | +7.41% | 1 | 1,359 | 17.55% |
| TSN240621P00062500 | 2024-05-16 1:00PM EDT | 62.50 | 2.48 | 2.30 | 3.90 | 0.00 | - | 10 | 76 | 34.13% |
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 65.00 | 5.52 | 3.50 | 6.20 | 0.00 | - | 1 | 121 | 42.04% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 73.68% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 8.10 | 12.00 | 0.00 | - | 11 | 11 | 72.41% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 66.26% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 78.37% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 22.90 | 27.10 | 0.00 | - | - | 1 | 63.87% |
© 2024 Yahoo. Todos los derechos reservados.