Mercados españoles abiertos en 6 hrs 53 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 0,0000 (-0,00%) Petróleo Brent
83,74 +0,03 (+0,04%) Bitcoin EUR
65.638,84 +4.650,36 (+7,62%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 67.72% |
| TSN250117C00027500 | 2024-05-20 2:03PM EDT | 27.50 | 31.00 | 31.10 | 35.00 | -2.41 | -7.21% | 3 | 1,066 | 87.50% |
| TSN250117C00030000 | 2024-05-16 2:30PM EDT | 30.00 | 30.85 | 28.60 | 32.60 | 0.00 | - | 1 | 247 | 80.84% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 27.90 | 28.80 | +0.55 | +2.03% | 4 | 423 | 54.03% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 42.53% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 21.40 | 25.20 | 0.00 | - | 1 | 40 | 61.18% |
| TSN250117C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 20.30 | 18.90 | 23.00 | 0.00 | - | 1 | 145 | 57.98% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 47.44% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 23.93% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 13.80 | 16.10 | 0.00 | - | 5 | 197 | 45.22% |
| TSN250117C00050000 | 2024-05-20 3:47PM EDT | 50.00 | 12.00 | 11.60 | 12.20 | -0.09 | -0.74% | 1 | 3,613 | 29.49% |
| TSN250117C00052500 | 2024-05-17 1:32PM EDT | 52.50 | 10.21 | 9.80 | 10.20 | 0.00 | - | 1 | 578 | 28.15% |
| TSN250117C00055000 | 2024-05-13 3:55PM EDT | 55.00 | 7.80 | 8.10 | 8.40 | 0.00 | - | 10 | 1,082 | 27.25% |
| TSN250117C00057500 | 2024-05-17 10:38AM EDT | 57.50 | 6.68 | 6.40 | 6.70 | 0.00 | - | 5 | 1,065 | 26.03% |
| TSN250117C00060000 | 2024-05-15 12:56PM EDT | 60.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 86 | 1,756 | 24.96% |
| TSN250117C00062500 | 2024-05-17 2:08PM EDT | 62.50 | 4.05 | 3.80 | 4.00 | 0.00 | - | 4 | 544 | 24.45% |
| TSN250117C00065000 | 2024-05-17 1:28PM EDT | 65.00 | 3.07 | 2.80 | 2.95 | 0.00 | - | 6 | 681 | 23.69% |
| TSN250117C00067500 | 2024-05-20 10:33AM EDT | 67.50 | 2.00 | 2.00 | 2.15 | -0.20 | -9.09% | 2 | 861 | 23.27% |
| TSN250117C00070000 | 2024-05-20 9:57AM EDT | 70.00 | 1.55 | 1.45 | 1.55 | +0.10 | +6.90% | 5 | 1,123 | 23.01% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 1.00 | 1.10 | 0.00 | - | 4 | 118 | 22.83% |
| TSN250117C00075000 | 2024-05-15 11:00AM EDT | 75.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 703 | 22.97% |
| TSN250117C00077500 | 2024-05-06 12:04PM EDT | 77.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | 8 | 119 | 23.33% |
| TSN250117C00080000 | 2024-05-08 2:56PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 6 | 881 | 23.68% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 3 | 296 | 24.17% |
| TSN250117C00085000 | 2024-05-13 1:28PM EDT | 85.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 82 | 25.12% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 27 | 355 | 28.32% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 33.84% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 36.72% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 50.85% |
| TSN250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 98 | 36.43% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-05-14 1:17PM EDT | 25.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 259 | 54.79% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 67 | 66.70% |
| TSN250117P00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 2 | 532 | 44.43% |
| TSN250117P00032500 | 2024-04-24 1:02PM EDT | 32.50 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 3 | 550 | 43.65% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 2 | 646 | 40.53% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.10 | 0.35 | 0.00 | - | 15 | 231 | 37.35% |
| TSN250117P00040000 | 2024-05-14 11:04AM EDT | 40.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 7 | 607 | 34.08% |
| TSN250117P00042500 | 2024-05-07 10:46AM EDT | 42.50 | 0.55 | 0.30 | 0.35 | 0.00 | - | 30 | 600 | 29.05% |
| TSN250117P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 842 | 27.56% |
| TSN250117P00047500 | 2024-05-20 2:24PM EDT | 47.50 | 0.67 | 0.60 | 0.70 | -0.08 | -10.67% | 1 | 520 | 26.00% |
| TSN250117P00050000 | 2024-05-17 3:57PM EDT | 50.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 4 | 9,334 | 25.17% |
| TSN250117P00052500 | 2024-05-20 2:24PM EDT | 52.50 | 1.47 | 1.35 | 1.50 | -0.18 | -10.91% | 1 | 8,688 | 24.17% |
| TSN250117P00055000 | 2024-05-20 2:20PM EDT | 55.00 | 2.10 | 2.00 | 2.10 | -0.85 | -28.81% | 12 | 9,470 | 23.19% |
| TSN250117P00057500 | 2024-05-17 10:30AM EDT | 57.50 | 2.80 | 2.75 | 2.90 | 0.00 | - | 10 | 1,551 | 22.35% |
| TSN250117P00060000 | 2024-05-16 3:33PM EDT | 60.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 9,161 | 21.49% |
| TSN250117P00062500 | 2024-05-16 10:31AM EDT | 62.50 | 5.00 | 5.00 | 5.20 | 0.00 | - | 2 | 741 | 21.01% |
| TSN250117P00065000 | 2024-05-20 3:14PM EDT | 65.00 | 6.50 | 6.50 | 6.70 | -0.80 | -10.96% | 2 | 84 | 20.37% |
| TSN250117P00067500 | 2024-05-06 11:53AM EDT | 67.50 | 9.10 | 8.10 | 8.40 | 0.00 | - | 1 | 131 | 19.61% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 8.70 | 10.30 | 0.00 | - | 1 | 55 | 18.76% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 57.87% |
| TSN250117P00075000 | 2024-05-03 9:54AM EDT | 75.00 | 14.60 | 13.30 | 16.70 | 0.00 | - | 32 | 197 | 33.80% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 33.23% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 47.07% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 56.53% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 49.61% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 50.76% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 58.92% |
© 2024 Yahoo. Todos los derechos reservados.