Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:42PM EDT. Mercado abierto.
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-23 10:13AM EDT | 55.00 | 5.35 | 4.10 | 7.30 | -0.65 | -10.83% | 1 | 1 | 80.91% |
| TSN240607C00056000 | 2024-05-07 11:11AM EDT | 56.00 | 3.00 | 3.00 | 4.70 | 0.00 | - | - | 1 | 27.34% |
| TSN240607C00057000 | 2024-05-01 10:52AM EDT | 57.00 | 4.19 | 3.30 | 3.90 | 0.00 | - | - | 1 | 30.08% |
| TSN240607C00058000 | 2024-05-20 3:40PM EDT | 58.00 | 3.50 | 2.50 | 2.75 | 0.00 | - | 1 | 32 | 19.53% |
| TSN240607C00059000 | 2024-05-22 3:08PM EDT | 59.00 | 1.90 | 1.65 | 1.80 | 0.00 | - | 17 | 18 | 15.53% |
| TSN240607C00060000 | 2024-05-23 11:13AM EDT | 60.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 57 | 14.50% |
| TSN240607C00061000 | 2024-05-23 10:48AM EDT | 61.00 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 1 | 114 | 13.67% |
| TSN240607C00062000 | 2024-05-23 11:32AM EDT | 62.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 22 | 106 | 14.84% |
| TSN240607C00063000 | 2024-05-21 2:51PM EDT | 63.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 85 | 16.99% |
| TSN240607C00064000 | 2024-05-21 12:17PM EDT | 64.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 19.34% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 23.24% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 5 | 23.44% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.49% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 50.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| TSN240607P00053000 | 2024-05-20 9:54AM EDT | 53.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 78 | 42.68% |
| TSN240607P00054000 | 2024-05-20 9:54AM EDT | 54.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 84 | 37.89% |
| TSN240607P00055000 | 2024-05-22 12:43PM EDT | 55.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 33.11% |
| TSN240607P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 6 | 45 | 28.32% |
| TSN240607P00057000 | 2024-05-21 2:59PM EDT | 57.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 5 | 49 | 25.49% |
| TSN240607P00058000 | 2024-05-21 2:58PM EDT | 58.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 3 | 29 | 21.88% |
| TSN240607P00059000 | 2024-05-22 12:47PM EDT | 59.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 33 | 33 | 19.92% |
| TSN240607P00060000 | 2024-05-22 3:20PM EDT | 60.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 25 | 134 | 20.07% |
| TSN240607P00061000 | 2024-05-21 3:12PM EDT | 61.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 2 | 302 | 22.12% |
| TSN240607P00062000 | 2024-05-21 2:58PM EDT | 62.00 | 1.59 | 1.95 | 2.10 | 0.00 | - | 2 | 2 | 24.56% |
© 2024 Yahoo. Todos los derechos reservados.