U.S. markets open in 9 hours 25 minutes
F S&P 500
5,249.25 +3.00 (+0.06%) F Dow Jones
39,640.00 -2.00 (-0.01%) F Nasdaq
18,278.50 +23.50 (+0.13%) E-mini Russell 2000 Index Futur
2,070.60 +2.70 (+0.13%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,363.70 -11.30 (-0.48%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 236.91% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 12.40 | 17.00 | 0.00 | - | - | 8 | 116.41% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 9.85 | 8.00 | 11.70 | -1.15 | -10.45% | 1 | 26 | 101.95% |
| TSN240517C00052500 | 2024-05-07 9:37AM EDT | 52.50 | 5.70 | 6.40 | 8.00 | 0.00 | - | 1 | 51 | 59.38% |
| TSN240517C00055000 | 2024-05-06 10:20AM EDT | 55.00 | 4.73 | 4.00 | 5.30 | -2.57 | -35.21% | 1 | 101 | 84.18% |
| TSN240517C00056000 | 2024-05-10 3:57PM EDT | 56.00 | 3.80 | 1.75 | 4.70 | +0.14 | +3.83% | 1 | 33 | 91.02% |
| TSN240517C00057000 | 2024-05-06 10:13AM EDT | 57.00 | 2.70 | 1.55 | 4.90 | -1.90 | -41.30% | 10 | 91 | 57.03% |
| TSN240517C00057500 | 2024-05-06 10:27AM EDT | 57.50 | 2.32 | 1.70 | 2.70 | -2.63 | -53.13% | 21 | 433 | 49.90% |
| TSN240517C00058000 | 2024-05-06 10:21AM EDT | 58.00 | 1.77 | 0.95 | 2.90 | -2.84 | -61.61% | 7 | 206 | 71.58% |
| TSN240517C00059000 | 2024-05-06 10:25AM EDT | 59.00 | 1.00 | 0.90 | 1.05 | -2.00 | -66.67% | 13 | 102 | 24.41% |
| TSN240517C00060000 | 2024-05-06 10:27AM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -2.70 | -87.10% | 61 | 1,497 | 21.78% |
| TSN240517C00061000 | 2024-05-06 10:23AM EDT | 61.00 | 0.10 | 0.10 | 0.15 | -2.25 | -95.74% | 11 | 241 | 21.19% |
| TSN240517C00062000 | 2024-05-06 10:25AM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -1.84 | -98.40% | 10 | 98 | 26.76% |
| TSN240517C00062500 | 2024-05-06 10:15AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | -1.40 | -93.33% | 1 | 495 | 25.98% |
| TSN240517C00063000 | 2024-05-06 9:49AM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -1.24 | -99.20% | 1 | 59 | 29.30% |
| TSN240517C00064000 | 2024-05-06 10:12AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 10 | 442 | 35.94% |
| TSN240517C00065000 | 2024-05-06 10:15AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 3 | 939 | 41.99% |
| TSN240517C00066000 | 2024-05-06 9:54AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.46 | -93.88% | 25 | 56 | 48.05% |
| TSN240517C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 53.52% |
| TSN240517C00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 1 | 113 | 50.78% |
| TSN240517C00068000 | 2024-05-01 3:34PM EDT | 68.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 53 | 53.13% |
| TSN240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | -0.06 | -46.15% | 3 | 114 | 62.89% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 155.86% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 347.46% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 375.20% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-05-10 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 87 | 143.75% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-05-06 9:37AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 55 | 106.25% |
| TSN240517P00047500 | 2024-05-02 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 87.50% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 2,141 | 70.31% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 40 | 70.31% |
| TSN240517P00052000 | 2024-05-06 9:50AM EDT | 52.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 22 | 23 | 56.25% |
| TSN240517P00052500 | 2024-05-06 9:31AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 86 | 53.13% |
| TSN240517P00053000 | 2024-05-03 1:27PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 6 | 55.47% |
| TSN240517P00054000 | 2024-05-06 3:31PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 48.05% |
| TSN240517P00055000 | 2024-05-06 10:24AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 796 | 47.27% |
| TSN240517P00056000 | 2024-05-06 10:17AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 129 | 39.06% |
| TSN240517P00057000 | 2024-05-06 10:25AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 3 | 281 | 30.47% |
| TSN240517P00057500 | 2024-05-06 10:16AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.39 | -88.64% | 2 | 905 | 26.17% |
| TSN240517P00058000 | 2024-05-06 10:19AM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 17 | 140 | 24.71% |
| TSN240517P00059000 | 2024-05-06 9:50AM EDT | 59.00 | 0.27 | 0.20 | 0.30 | -0.45 | -62.50% | 25 | 146 | 20.46% |
| TSN240517P00060000 | 2024-05-06 10:07AM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.38 | -33.63% | 12 | 303 | 19.97% |
| TSN240517P00061000 | 2024-05-06 10:15AM EDT | 61.00 | 2.44 | 0.45 | 1.85 | +1.06 | +76.81% | 15 | 314 | 36.87% |
| TSN240517P00062000 | 2024-05-06 9:57AM EDT | 62.00 | 2.55 | 2.25 | 2.80 | +0.67 | +35.64% | 5 | 8 | 45.80% |
| TSN240517P00062500 | 2024-05-06 9:36AM EDT | 62.50 | 4.80 | 1.05 | 4.40 | +2.10 | +77.78% | 1 | 8 | 96.24% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 2.25 | 4.20 | 0.00 | - | - | 1 | 73.93% |
| TSN240517P00068000 | 2024-05-06 1:07PM EDT | 68.00 | 10.80 | 6.80 | 10.40 | 0.00 | - | - | 0 | 82.72% |
© 2024 Yahoo. Todos los derechos reservados.