U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,087.50 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,030.30 -5.60 (-0.28%) Petróleo
77.59 -0.15 (-0.19%) Oro
2,318.80 -8.20 (-0.35%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00040000 | 2024-06-10 10:15AM EDT | 40.00 | 15.45 | 13.70 | 18.00 | -0.90 | -5.50% | 8 | 8 | 378.61% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 7.58 | 4.60 | 8.50 | 0.00 | - | - | 0 | 115.04% |
| TSN240614C00054000 | 2024-05-30 10:15AM EDT | 54.00 | 3.00 | 2.00 | 3.30 | 0.00 | - | 1 | 1 | 64.26% |
| TSN240614C00055000 | 2024-06-10 3:48PM EDT | 55.00 | 1.15 | 1.10 | 1.25 | -0.28 | -19.58% | 12 | 369 | 28.91% |
| TSN240614C00056000 | 2024-06-10 3:54PM EDT | 56.00 | 0.50 | 0.45 | 0.55 | -0.09 | -15.25% | 41 | 29 | 24.61% |
| TSN240614C00057000 | 2024-06-10 3:54PM EDT | 57.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 30 | 65 | 21.78% |
| TSN240614C00058000 | 2024-06-10 3:48PM EDT | 58.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 70 | 24.22% |
| TSN240614C00059000 | 2024-06-10 9:50AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 33 | 32.42% |
| TSN240614C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 60 | 40.23% |
| TSN240614C00061000 | 2024-06-07 11:19AM EDT | 61.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 45 | 89.36% |
| TSN240614C00062000 | 2024-05-30 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 89.06% |
| TSN240614C00063000 | 2024-05-31 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 55.08% |
| TSN240614C00064000 | 2024-05-28 10:06AM EDT | 64.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 128.81% |
| TSN240614C00065000 | 2024-05-23 9:37AM EDT | 65.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 138.09% |
| TSN240614C00068000 | 2024-05-24 3:33PM EDT | 68.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 4 | 3 | 178.13% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614P00048000 | 2024-06-03 10:18AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 70.31% |
| TSN240614P00049000 | 2024-06-05 1:36PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 61.72% |
| TSN240614P00050000 | 2024-06-04 10:28AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 60.16% |
| TSN240614P00051000 | 2024-05-22 11:00AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 44 | 51.56% |
| TSN240614P00052000 | 2024-06-10 9:37AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 7 | 23 | 49.61% |
| TSN240614P00053000 | 2024-06-10 10:16AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 31 | 39.45% |
| TSN240614P00054000 | 2024-06-10 1:07PM EDT | 54.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 5 | 19 | 29.00% |
| TSN240614P00055000 | 2024-06-10 11:40AM EDT | 55.00 | 0.39 | 0.15 | 0.20 | +0.14 | +56.00% | 9 | 137 | 23.73% |
| TSN240614P00056000 | 2024-06-07 3:12PM EDT | 56.00 | 0.83 | 0.45 | 0.55 | +0.14 | +20.29% | 1 | 42 | 22.46% |
| TSN240614P00057000 | 2024-06-10 2:22PM EDT | 57.00 | 1.40 | 1.10 | 1.20 | +0.35 | +33.33% | 15 | 165 | 21.78% |
| TSN240614P00058000 | 2024-06-10 1:58PM EDT | 58.00 | 2.44 | 1.95 | 3.00 | +0.14 | +6.09% | 13 | 27 | 75.29% |
| TSN240614P00059000 | 2024-05-28 10:24AM EDT | 59.00 | 1.40 | 2.70 | 3.30 | 0.00 | - | 1 | 1 | 50.39% |
| TSN240614P00060000 | 2024-06-05 3:14PM EDT | 60.00 | 3.60 | 2.15 | 6.20 | 0.00 | - | 5 | 0 | 158.89% |
| TSN240614P00061000 | 2024-05-24 10:14AM EDT | 61.00 | 1.30 | 3.20 | 6.50 | 0.00 | - | 2 | 0 | 139.16% |
| TSN240614P00075000 | 2024-06-05 1:17PM EDT | 75.00 | 18.74 | 17.40 | 20.30 | 0.00 | - | 8 | 0 | 259.38% |
© 2024 Yahoo. Todos los derechos reservados.