Mercados españoles abiertos en 8 hrs 2 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
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.127,11 +3.028,22 (+4,96%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 59.42% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 45.00 | 13.23 | 14.70 | 17.30 | 0.00 | - | 20 | 82 | 56.25% |
| TSN240920C00047500 | 2024-05-14 3:24PM EDT | 47.50 | 13.25 | 12.70 | 15.10 | 0.00 | - | 3 | 569 | 52.59% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 50.00 | 11.25 | 10.70 | 13.30 | +1.86 | +19.81% | 1 | 283 | 52.39% |
| TSN240920C00052500 | 2024-05-08 10:59AM EDT | 52.50 | 8.10 | 8.80 | 9.10 | 0.00 | - | 1 | 171 | 28.27% |
| TSN240920C00055000 | 2024-05-17 3:43PM EDT | 55.00 | 7.00 | 5.90 | 7.00 | 0.00 | - | 12 | 257 | 26.03% |
| TSN240920C00057500 | 2024-05-20 10:00AM EDT | 57.50 | 4.80 | 4.90 | 5.10 | -0.10 | -2.04% | 1 | 106 | 24.11% |
| TSN240920C00060000 | 2024-05-20 3:39PM EDT | 60.00 | 3.39 | 3.30 | 3.50 | -0.21 | -5.83% | 21 | 181 | 22.68% |
| TSN240920C00062500 | 2024-05-20 3:39PM EDT | 62.50 | 2.17 | 2.10 | 2.25 | -0.14 | -6.06% | 35 | 203 | 21.67% |
| TSN240920C00065000 | 2024-05-17 12:37PM EDT | 65.00 | 1.43 | 1.25 | 1.40 | 0.00 | - | 1 | 236 | 21.33% |
| TSN240920C00067500 | 2024-05-17 10:48AM EDT | 67.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 80 | 21.31% |
| TSN240920C00070000 | 2024-05-20 10:17AM EDT | 70.00 | 0.38 | 0.35 | 0.50 | -0.02 | -5.00% | 1 | 716 | 21.39% |
| TSN240920C00075000 | 2024-05-08 10:32AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 4 | 8 | 22.63% |
| TSN240920C00080000 | 2024-05-07 10:44AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 26.37% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 30.86% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 52.98% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 73.83% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 58.20% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 75.39% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TSN240920P00037500 | 2024-05-14 9:51AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 8 | 44.34% |
| TSN240920P00040000 | 2024-05-14 9:51AM EDT | 40.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 39.06% |
| TSN240920P00042500 | 2024-05-03 11:09AM EDT | 42.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 81 | 36.08% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 45.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 25 | 89 | 32.67% |
| TSN240920P00047500 | 2024-05-17 10:52AM EDT | 47.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 72 | 27.78% |
| TSN240920P00050000 | 2024-05-17 11:12AM EDT | 50.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 68 | 25.95% |
| TSN240920P00052500 | 2024-05-20 9:30AM EDT | 52.50 | 0.65 | 0.50 | 0.65 | +0.11 | +20.37% | 2 | 255 | 24.37% |
| TSN240920P00055000 | 2024-05-17 3:36PM EDT | 55.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 2 | 185 | 22.93% |
| TSN240920P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 1.67 | 1.55 | 1.70 | 0.00 | - | 11 | 137 | 21.91% |
| TSN240920P00060000 | 2024-05-16 3:31PM EDT | 60.00 | 2.43 | 2.45 | 2.65 | 0.00 | - | 13 | 157 | 21.06% |
| TSN240920P00062500 | 2024-05-13 1:47PM EDT | 62.50 | 4.50 | 3.70 | 4.00 | 0.00 | - | 1 | 45 | 20.74% |
| TSN240920P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 5.80 | 3.40 | 5.60 | -0.50 | -7.94% | 1 | 1 | 19.87% |
| TSN240920P00067500 | 2024-05-13 10:56AM EDT | 67.50 | 8.00 | 7.30 | 8.40 | 0.00 | - | 1 | 19 | 27.37% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 13.20 | 16.50 | 0.00 | - | - | 1 | 45.44% |
© 2024 Yahoo. Todos los derechos reservados.