U.S. markets open in 9 hours 23 minutes
F S&P 500
5,370.25 +4.25 (+0.08%) F Dow Jones
38,897.00 +13.00 (+0.03%) F Nasdaq
19,101.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,067.50 -1.20 (-0.06%) Petróleo
74.44 +0.37 (+0.50%) Oro
2,387.60 +12.10 (+0.51%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-06-05 3:47PM EDT | 25.00 | 31.44 | 29.30 | 36.70 | -4.57 | -12.69% | 4 | 3 | 339.65% |
| TSN240621C00030000 | 2024-06-05 3:47PM EDT | 30.00 | 26.45 | 24.40 | 32.40 | -2.30 | -8.00% | 4 | 2 | 297.07% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 377.93% |
| TSN240621C00035000 | 2024-05-30 2:07PM EDT | 35.00 | 22.90 | 19.40 | 23.40 | 0.00 | - | 45 | 2 | 85.94% |
| TSN240621C00037500 | 2024-05-30 2:07PM EDT | 37.50 | 20.30 | 16.90 | 20.40 | 0.00 | - | 35 | 0 | 193.46% |
| TSN240621C00040000 | 2024-05-31 11:01AM EDT | 40.00 | 18.17 | 14.40 | 18.20 | 0.00 | - | 8 | 28 | 182.62% |
| TSN240621C00042500 | 2024-05-30 3:20PM EDT | 42.50 | 14.70 | 11.90 | 14.40 | 0.00 | - | 1,446 | 20 | 105.47% |
| TSN240621C00045000 | 2024-05-30 3:20PM EDT | 45.00 | 12.10 | 9.40 | 13.50 | 0.00 | - | 720 | 0 | 55.86% |
| TSN240621C00047500 | 2024-05-31 11:00AM EDT | 47.50 | 10.74 | 7.10 | 10.40 | 0.00 | - | 4 | 4 | 108.11% |
| TSN240621C00050000 | 2024-05-31 3:04PM EDT | 50.00 | 7.52 | 4.60 | 7.80 | 0.00 | - | 1 | 206 | 85.21% |
| TSN240621C00052500 | 2024-05-30 11:47AM EDT | 52.50 | 4.60 | 3.70 | 4.30 | 0.00 | - | 18 | 206 | 37.11% |
| TSN240621C00055000 | 2024-06-05 11:05AM EDT | 55.00 | 1.85 | 1.85 | 2.00 | -0.70 | -27.45% | 1 | 1,134 | 25.29% |
| TSN240621C00056000 | 2024-05-31 3:54PM EDT | 56.00 | 2.00 | 1.15 | 1.25 | 0.00 | - | 2 | 1 | 22.22% |
| TSN240621C00057000 | 2024-06-04 12:11PM EDT | 57.00 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 2 | 55 | 21.68% |
| TSN240621C00057500 | 2024-06-05 3:21PM EDT | 57.50 | 0.47 | 0.40 | 0.55 | -0.26 | -35.62% | 4 | 1,317 | 21.24% |
| TSN240621C00058000 | 2024-06-05 2:11PM EDT | 58.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 25 | 253 | 21.09% |
| TSN240621C00059000 | 2024-06-05 9:38AM EDT | 59.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 2 | 52 | 21.00% |
| TSN240621C00060000 | 2024-06-05 3:34PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 10 | 3,072 | 21.49% |
| TSN240621C00061000 | 2024-05-29 2:15PM EDT | 61.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 311 | 25.59% |
| TSN240621C00062000 | 2024-05-31 10:57AM EDT | 62.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 25.78% |
| TSN240621C00062500 | 2024-06-04 2:49PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,598 | 27.54% |
| TSN240621C00063000 | 2024-05-23 11:31AM EDT | 63.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 16 | 29.10% |
| TSN240621C00064000 | 2024-05-24 9:36AM EDT | 64.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 32.42% |
| TSN240621C00065000 | 2024-05-29 12:13PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,446 | 35.74% |
| TSN240621C00066000 | 2024-05-23 10:44AM EDT | 66.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 71.05% |
| TSN240621C00067500 | 2024-05-20 2:52PM EDT | 67.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 938 | 65.48% |
| TSN240621C00070000 | 2024-05-22 12:17PM EDT | 70.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 358 | 62.99% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 78.13% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 69.14% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 98.63% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 179.69% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 194.92% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 2 | 241 | 223.54% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 126.17% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 110.94% |
| TSN240621P00037500 | 2024-05-31 2:15PM EDT | 37.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 606 | 96.48% |
| TSN240621P00040000 | 2024-06-05 10:38AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 295 | 71.09% |
| TSN240621P00042500 | 2024-06-04 9:33AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,459 | 59.77% |
| TSN240621P00045000 | 2024-05-30 12:50PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 96 | 745 | 54.30% |
| TSN240621P00047500 | 2024-05-30 11:29AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 761 | 48.63% |
| TSN240621P00050000 | 2024-05-30 3:23PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 849 | 39.94% |
| TSN240621P00052500 | 2024-06-04 11:05AM EDT | 52.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 1,271 | 26.95% |
| TSN240621P00053000 | 2024-06-04 1:15PM EDT | 53.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 14 | 26.47% |
| TSN240621P00054000 | 2024-06-03 12:22PM EDT | 54.00 | 0.28 | 0.15 | 0.25 | -0.01 | -3.45% | 3 | 1 | 22.46% |
| TSN240621P00055000 | 2024-06-05 3:26PM EDT | 55.00 | 0.41 | 0.30 | 0.40 | -0.01 | -2.38% | 14 | 2,942 | 20.12% |
| TSN240621P00056000 | 2024-06-04 2:05PM EDT | 56.00 | 0.75 | 0.60 | 0.70 | +0.10 | +15.38% | 2 | 11 | 18.80% |
| TSN240621P00057000 | 2024-06-03 10:20AM EDT | 57.00 | 0.86 | 1.05 | 1.20 | 0.00 | - | 37 | 235 | 18.16% |
| TSN240621P00057500 | 2024-06-05 1:09PM EDT | 57.50 | 1.63 | 1.35 | 1.50 | +0.36 | +28.35% | 21 | 6,856 | 17.43% |
| TSN240621P00058000 | 2024-06-05 3:21PM EDT | 58.00 | 1.90 | 1.70 | 1.90 | +0.69 | +57.02% | 11 | 297 | 18.16% |
| TSN240621P00059000 | 2024-05-28 12:58PM EDT | 59.00 | 1.87 | 1.00 | 2.75 | 0.00 | - | 19 | 138 | 18.75% |
| TSN240621P00060000 | 2024-06-04 2:02PM EDT | 60.00 | 3.30 | 1.65 | 4.60 | 0.00 | - | 15 | 1,464 | 48.83% |
| TSN240621P00061000 | 2024-05-28 9:48AM EDT | 61.00 | 2.20 | 2.60 | 5.60 | 0.00 | - | 1 | 1 | 54.93% |
| TSN240621P00062000 | 2024-05-22 3:08PM EDT | 62.00 | 2.05 | 3.60 | 7.50 | 0.00 | - | - | 0 | 83.06% |
| TSN240621P00062500 | 2024-05-29 12:31PM EDT | 62.50 | 5.50 | 4.10 | 8.20 | 0.00 | - | 10 | 51 | 90.87% |
| TSN240621P00065000 | 2024-06-04 2:00PM EDT | 65.00 | 8.22 | 6.60 | 10.50 | 0.00 | - | 1 | 0 | 100.49% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| TSN240621P00068000 | 2024-05-28 12:42PM EDT | 68.00 | 8.60 | 9.40 | 13.40 | 0.00 | - | 1 | 1 | 113.23% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 11.40 | 14.00 | 0.00 | - | 11 | 0 | 75.49% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 26.40 | 30.60 | 0.00 | - | - | 0 | 185.64% |
© 2024 Yahoo. Todos los derechos reservados.