Mercados españoles cerrados en 17 mins
IBEX 35
11.345,40 +17,70 (+0,16%) Euro Stoxx 50
5.073,11 +0,66 (+0,01%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,92 -0,06 (-0,07%) Oro
2.426,60 +9,20 (+0,38%) Bitcoin EUR
61.672,30 +120,36 (+0,20%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 18.70 | 22.50 | 0.00 | - | 10 | 0 | 68.26% |
| TSN241018C00045000 | 2024-05-07 12:15PM EDT | 45.00 | 13.95 | 15.20 | 16.30 | 0.00 | - | 1 | 16 | 39.36% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 24.68% |
| TSN241018C00052500 | 2024-05-07 1:11PM EDT | 52.50 | 7.85 | 8.90 | 9.10 | 0.00 | - | 12 | 14 | 26.47% |
| TSN241018C00055000 | 2024-05-17 9:48AM EDT | 55.00 | 7.20 | 6.40 | 7.10 | 0.00 | - | 1 | 70 | 25.03% |
| TSN241018C00057500 | 2024-05-13 3:42PM EDT | 57.50 | 5.00 | 5.10 | 5.30 | +0.10 | +2.04% | 1 | 51 | 23.72% |
| TSN241018C00060000 | 2024-05-14 11:40AM EDT | 60.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 10 | 246 | 22.19% |
| TSN241018C00062500 | 2024-05-17 2:19PM EDT | 62.50 | 2.68 | 2.40 | 2.50 | 0.00 | - | 1 | 124 | 21.52% |
| TSN241018C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 505 | 20.96% |
| TSN241018C00067500 | 2024-05-09 11:36AM EDT | 67.50 | 0.85 | 0.90 | 1.00 | 0.00 | - | 12 | 75 | 20.78% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 37 | 21.17% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 15 | 21.58% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 28.35% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 75.29% |
| TSN241018P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 1 | 2 | 41.99% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 44.04% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 40.75% |
| TSN241018P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 28.03% |
| TSN241018P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.66 | 0.25 | 0.35 | 0.00 | - | 2 | 25 | 27.00% |
| TSN241018P00050000 | 2024-05-13 11:06AM EDT | 50.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 24.78% |
| TSN241018P00052500 | 2024-05-13 1:45PM EDT | 52.50 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 103 | 23.49% |
| TSN241018P00055000 | 2024-05-20 9:47AM EDT | 55.00 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 598 | 1,041 | 22.63% |
| TSN241018P00057500 | 2024-05-10 2:18PM EDT | 57.50 | 2.25 | 1.85 | 1.95 | 0.00 | - | 10 | 201 | 21.31% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 60.00 | 2.70 | 2.80 | 2.90 | 0.00 | - | 3 | 101 | 20.30% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 100 | 20.26% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 38.48% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 31.32% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 13.10 | 16.90 | 0.00 | - | - | 2 | 43.53% |
© 2024 Yahoo. Todos los derechos reservados.