Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.201,50 +1.605,54 (+2,74%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00050000 | 2024-04-08 1:59PM EDT | 50.00 | 9.54 | 7.90 | 11.30 | 0.00 | - | 1 | 1 | 157.42% |
| TSN240426C00053000 | 2024-04-16 10:35AM EDT | 53.00 | 5.66 | 5.60 | 8.90 | 0.00 | - | 3 | 25 | 72.46% |
| TSN240426C00054000 | 2024-03-07 10:30AM EDT | 54.00 | 2.25 | 3.30 | 6.80 | 0.00 | - | - | 1 | 92.48% |
| TSN240426C00055000 | 2024-04-12 2:36PM EDT | 55.00 | 3.14 | 3.20 | 5.70 | 0.00 | - | 50 | 66 | 78.13% |
| TSN240426C00056000 | 2024-04-16 3:22PM EDT | 56.00 | 2.55 | 2.05 | 5.00 | 0.00 | - | 3 | 19 | 79.79% |
| TSN240426C00057000 | 2024-04-19 10:40AM EDT | 57.00 | 2.50 | 2.05 | 3.20 | +0.99 | +65.56% | 1 | 76 | 36.62% |
| TSN240426C00058000 | 2024-04-19 1:53PM EDT | 58.00 | 2.14 | 2.05 | 2.20 | +0.59 | +38.06% | 8 | 29 | 28.03% |
| TSN240426C00059000 | 2024-04-19 2:00PM EDT | 59.00 | 1.22 | 1.25 | 1.35 | +0.62 | +103.33% | 36 | 130 | 23.93% |
| TSN240426C00060000 | 2024-04-19 3:57PM EDT | 60.00 | 0.60 | 0.60 | 0.70 | +0.30 | +100.00% | 29 | 213 | 21.88% |
| TSN240426C00061000 | 2024-04-19 2:36PM EDT | 61.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 25 | 115 | 19.24% |
| TSN240426C00062000 | 2024-04-19 2:21PM EDT | 62.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 3 | 49 | 20.51% |
| TSN240426C00063000 | 2024-04-08 12:13PM EDT | 63.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 23.05% |
| TSN240426C00064000 | 2024-03-27 2:25PM EDT | 64.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 28.52% |
| TSN240426C00065000 | 2024-03-28 11:03AM EDT | 65.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 63.18% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00040000 | 2024-03-18 1:40PM EDT | 40.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 1 | 240.23% |
| TSN240426P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSN240426P00042000 | 2024-03-18 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSN240426P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSN240426P00047000 | 2024-03-19 2:48PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.91% |
| TSN240426P00048000 | 2024-03-18 2:25PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 120.12% |
| TSN240426P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 555 | 73.83% |
| TSN240426P00050000 | 2024-03-20 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 25.00% |
| TSN240426P00051000 | 2024-04-12 2:57PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 60.94% |
| TSN240426P00052000 | 2024-03-26 2:22PM EDT | 52.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 85.94% |
| TSN240426P00053000 | 2024-04-04 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 48.44% |
| TSN240426P00054000 | 2024-04-15 11:04AM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 42.38% |
| TSN240426P00055000 | 2024-04-17 10:07AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 36.13% |
| TSN240426P00056000 | 2024-04-10 3:57PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 29.88% |
| TSN240426P00057000 | 2024-04-16 11:41AM EDT | 57.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 27.74% |
| TSN240426P00058000 | 2024-04-19 3:20PM EDT | 58.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 242 | 58 | 23.24% |
| TSN240426P00059000 | 2024-04-19 3:57PM EDT | 59.00 | 0.25 | 0.25 | 0.35 | -0.48 | -65.75% | 5 | 107 | 22.17% |
| TSN240426P00060000 | 2024-04-19 3:49PM EDT | 60.00 | 0.62 | 0.55 | 0.70 | -1.23 | -66.49% | 21 | 103 | 20.36% |
© 2024 Yahoo. Todos los derechos reservados.