Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.658,54 -288,39 (-0,74%) Dólar/Euro
1,0862 +0,0004 (+0,03%) Petróleo Brent
82,28 -0,60 (-0,72%) Bitcoin EUR
64.545,85 -897,66 (-1,37%)
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 comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.05 | 10.10 | 13.10 | 0.00 | - | - | 2 | 188.09% |
| TSN240524C00052000 | 2024-05-07 1:29PM EDT | 52.00 | 7.00 | 7.10 | 11.10 | 0.00 | - | - | 1 | 95.31% |
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 7.90 | 8.80 | 0.00 | - | 1 | 1 | 123.05% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 185.45% |
| TSN240524C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 6.10 | 5.00 | 7.50 | 0.00 | - | 1 | 7 | 88.28% |
| TSN240524C00056000 | 2024-05-07 3:57PM EDT | 56.00 | 3.20 | 3.00 | 5.70 | 0.00 | - | 16 | 60 | 112.40% |
| TSN240524C00057000 | 2024-05-21 12:44PM EDT | 57.00 | 4.10 | 2.40 | 4.70 | +1.06 | +34.87% | 1 | 46 | 97.85% |
| TSN240524C00058000 | 2024-05-17 3:26PM EDT | 58.00 | 2.93 | 2.55 | 4.90 | 0.00 | - | 11 | 83 | 84.28% |
| TSN240524C00059000 | 2024-05-21 11:15AM EDT | 59.00 | 2.12 | 1.85 | 2.85 | +0.47 | +28.48% | 11 | 71 | 75.20% |
| TSN240524C00060000 | 2024-05-21 11:21AM EDT | 60.00 | 1.16 | 1.10 | 1.25 | +0.36 | +45.00% | 12 | 69 | 26.95% |
| TSN240524C00061000 | 2024-05-21 3:38PM EDT | 61.00 | 0.51 | 0.40 | 0.50 | +0.21 | +70.00% | 172 | 82 | 21.78% |
| TSN240524C00062000 | 2024-05-21 3:48PM EDT | 62.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 254 | 156 | 21.88% |
| TSN240524C00063000 | 2024-05-09 9:32AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 24.81% |
| TSN240524C00064000 | 2024-05-17 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 44.53% |
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 49.02% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 1.20 | 0.00 | - | 30 | 29 | 98.83% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 23 | 26 | 114.84% |
| TSN240524C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 125.78% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 226.95% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 184.77% |
| TSN240524P00052000 | 2024-05-06 2:21PM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 82.81% |
| TSN240524P00053000 | 2024-05-07 9:49AM EDT | 53.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 1 | 98.83% |
| TSN240524P00054000 | 2024-05-13 10:21AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 65.63% |
| TSN240524P00055000 | 2024-05-13 10:32AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 64.45% |
| TSN240524P00056000 | 2024-05-07 1:32PM EDT | 56.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 95 | 55.08% |
| TSN240524P00057000 | 2024-05-16 1:20PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 53.13% |
| TSN240524P00058000 | 2024-05-20 10:35AM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 42.58% |
| TSN240524P00059000 | 2024-05-21 10:21AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 177 | 26.37% |
| TSN240524P00060000 | 2024-05-21 3:41PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -0.18 | -66.67% | 3 | 203 | 19.92% |
| TSN240524P00061000 | 2024-05-21 3:47PM EDT | 61.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 15 | 51 | 19.04% |
| TSN240524P00062000 | 2024-05-06 12:34PM EDT | 62.00 | 4.60 | 0.15 | 1.30 | 0.00 | - | 26 | 10 | 32.42% |
| TSN240524P00064000 | 2024-05-03 3:15PM EDT | 64.00 | 3.35 | 2.85 | 4.20 | 0.00 | - | 1 | 1 | 72.36% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 9.80 | 13.40 | 0.00 | - | - | 0 | 216.99% |
© 2024 Yahoo. Todos los derechos reservados.