Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.422,20 +36,70 (+1,54%) Bitcoin EUR
61.546,98 +1.539,88 (+2,57%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-05-06 10:17AM EDT | 25.00 | 32.77 | 33.00 | 38.00 | 0.00 | - | 1 | 52 | 68.69% |
| TSN260116C00027500 | 2024-05-07 2:44PM EDT | 27.50 | 31.40 | 31.50 | 35.50 | 0.00 | - | 1 | 6 | 62.45% |
| TSN260116C00030000 | 2024-05-16 2:30PM EDT | 30.00 | 30.90 | 28.00 | 33.00 | 0.00 | - | 1 | 52 | 56.82% |
| TSN260116C00032500 | 2024-05-08 9:44AM EDT | 32.50 | 27.44 | 25.50 | 30.50 | 0.00 | - | 1 | 27 | 51.69% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 43.54% |
| TSN260116C00040000 | 2024-05-17 3:44PM EDT | 40.00 | 22.01 | 20.60 | 23.60 | +1.01 | +4.81% | 2 | 9 | 41.72% |
| TSN260116C00042500 | 2024-03-26 1:52PM EDT | 42.50 | 18.30 | 19.00 | 21.00 | 0.00 | - | 3 | 61 | 37.05% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 16.20 | 18.00 | 0.00 | - | 1 | 17 | 30.68% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 47.50 | 16.03 | 13.90 | 17.40 | 0.00 | - | 1 | 5 | 35.45% |
| TSN260116C00050000 | 2024-05-17 9:35AM EDT | 50.00 | 14.85 | 12.10 | 14.40 | +1.05 | +7.61% | 1 | 438 | 29.38% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 13.70 | 12.50 | 12.90 | 0.00 | - | 100 | 126 | 29.32% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 55.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 1 | 20 | 28.83% |
| TSN260116C00057500 | 2024-05-14 10:18AM EDT | 57.50 | 9.70 | 9.20 | 10.10 | 0.00 | - | 1 | 23 | 28.66% |
| TSN260116C00060000 | 2024-05-17 3:36PM EDT | 60.00 | 8.80 | 7.60 | 8.70 | +0.13 | +1.50% | 1 | 1,129 | 27.78% |
| TSN260116C00062500 | 2024-05-16 12:11PM EDT | 62.50 | 7.50 | 6.10 | 8.30 | 0.00 | - | 3 | 116 | 29.82% |
| TSN260116C00065000 | 2024-05-13 10:18AM EDT | 65.00 | 6.30 | 5.20 | 8.20 | 0.00 | - | 11 | 86 | 32.45% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 4.80 | 5.60 | 0.00 | - | 26 | 40 | 26.72% |
| TSN260116C00070000 | 2024-05-15 11:53AM EDT | 70.00 | 4.60 | 4.20 | 4.80 | 0.00 | - | 10 | 71 | 26.47% |
| TSN260116C00075000 | 2024-05-13 11:58AM EDT | 75.00 | 3.40 | 2.90 | 3.50 | 0.00 | - | 3 | 335 | 26.08% |
| TSN260116C00080000 | 2024-05-14 11:40AM EDT | 80.00 | 2.15 | 1.85 | 3.40 | 0.00 | - | 1 | 1,033 | 29.21% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 1.35 | 1.80 | 0.00 | - | 1 | 69 | 25.54% |
| TSN260116C00090000 | 2024-05-13 9:37AM EDT | 90.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 25.48% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-05-14 2:39PM EDT | 25.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 11 | 354 | 49.81% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 41.80% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 49.57% |
| TSN260116P00032500 | 2024-05-10 10:41AM EDT | 32.50 | 0.40 | 0.40 | 0.95 | 0.00 | - | 1 | 43 | 36.87% |
| TSN260116P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 10 | 231 | 31.71% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.47% |
| TSN260116P00040000 | 2024-05-16 2:57PM EDT | 40.00 | 1.18 | 1.10 | 1.30 | 0.00 | - | 1 | 19 | 29.25% |
| TSN260116P00042500 | 2024-05-06 1:59PM EDT | 42.50 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 6 | 28.21% |
| TSN260116P00045000 | 2024-05-13 1:28PM EDT | 45.00 | 2.05 | 1.55 | 2.45 | 0.00 | - | 100 | 18 | 29.20% |
| TSN260116P00047500 | 2024-05-16 12:13PM EDT | 47.50 | 2.45 | 2.35 | 2.60 | 0.00 | - | 2 | 174 | 26.40% |
| TSN260116P00050000 | 2024-05-17 1:47PM EDT | 50.00 | 2.97 | 2.85 | 3.20 | -0.03 | -1.00% | 4 | 129 | 25.50% |
| TSN260116P00052500 | 2024-05-17 1:47PM EDT | 52.50 | 3.64 | 3.60 | 4.00 | -0.08 | -2.15% | 4 | 126 | 25.00% |
| TSN260116P00055000 | 2024-05-16 1:24PM EDT | 55.00 | 4.50 | 2.50 | 5.60 | 0.00 | - | 2 | 75 | 26.92% |
| TSN260116P00057500 | 2024-05-16 2:39PM EDT | 57.50 | 5.42 | 5.00 | 5.90 | 0.00 | - | 3 | 26 | 23.80% |
| TSN260116P00060000 | 2024-05-16 2:57PM EDT | 60.00 | 6.53 | 6.30 | 7.60 | 0.00 | - | 2 | 14 | 25.04% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 62.50 | 8.26 | 6.90 | 8.20 | 0.00 | - | 1 | 259 | 22.27% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 8.50 | 9.60 | 0.00 | - | 1 | 4 | 21.68% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 9.60 | 12.10 | 0.00 | - | - | 12 | 24.30% |
| TSN260116P00070000 | 2024-05-03 2:52PM EDT | 70.00 | 12.10 | 11.50 | 12.70 | 0.00 | - | 4 | 2 | 20.17% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 48.25% |
| TSN260116P00080000 | 2024-03-20 1:32PM EDT | 80.00 | 22.10 | 20.50 | 23.10 | 0.00 | - | - | 0 | 29.07% |
© 2024 Yahoo. Todos los derechos reservados.