Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240705C00035000 | 2024-06-17 1:32PM EDT | 35.00 | 20.22 | 19.70 | 24.00 | 0.00 | - | - | 1 | 387.30% |
| TSN240705C00040000 | 2024-06-17 1:32PM EDT | 40.00 | 15.70 | 14.70 | 19.00 | 0.00 | - | - | 1 | 307.81% |
| TSN240705C00052000 | 2024-06-28 10:30AM EDT | 52.00 | 4.60 | 3.40 | 6.60 | -0.50 | -9.80% | 3 | 6 | 123.34% |
| TSN240705C00054000 | 2024-06-24 9:55AM EDT | 54.00 | 3.21 | 1.25 | 5.10 | 0.00 | - | 1 | 3 | 116.02% |
| TSN240705C00055000 | 2024-06-28 1:29PM EDT | 55.00 | 1.95 | 2.05 | 3.50 | -0.23 | -10.55% | 2 | 10 | 50.98% |
| TSN240705C00056000 | 2024-06-28 12:25PM EDT | 56.00 | 0.70 | 1.25 | 1.70 | -0.10 | -12.50% | 2 | 33 | 35.65% |
| TSN240705C00057000 | 2024-06-28 3:56PM EDT | 57.00 | 0.51 | 0.55 | 0.65 | +0.11 | +27.50% | 90 | 65 | 19.78% |
| TSN240705C00058000 | 2024-06-28 3:34PM EDT | 58.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 14 | 101 | 17.68% |
| TSN240705C00059000 | 2024-06-26 3:22PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 27 | 21.68% |
| TSN240705C00060000 | 2024-06-24 3:35PM EDT | 60.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 87 | 88 | 51.86% |
| TSN240705C00061000 | 2024-06-26 9:30AM EDT | 61.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 64.65% |
| TSN240705C00062000 | 2024-06-04 12:46PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 42.97% |
| TSN240705C00063000 | 2024-05-29 1:37PM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.76% |
| TSN240705C00075000 | 2024-06-25 3:44PM EDT | 75.00 | 0.35 | 0.00 | 2.10 | +0.35 | - | - | 1 | 189.75% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240705P00048000 | 2024-06-26 11:50AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 154.39% |
| TSN240705P00049000 | 2024-06-26 10:46AM EDT | 49.00 | 0.06 | 0.00 | 2.15 | +0.06 | - | - | 1 | 142.38% |
| TSN240705P00050000 | 2024-06-11 10:34AM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 130.37% |
| TSN240705P00051000 | 2024-06-25 10:37AM EDT | 51.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 53.52% |
| TSN240705P00052000 | 2024-06-24 10:52AM EDT | 52.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 101.66% |
| TSN240705P00053000 | 2024-06-18 2:54PM EDT | 53.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 60 | 73 | 35.35% |
| TSN240705P00054000 | 2024-06-27 10:36AM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 28.13% |
| TSN240705P00055000 | 2024-06-24 1:34PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 23 | 34 | 24.81% |
| TSN240705P00056000 | 2024-06-26 9:41AM EDT | 56.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 11 | 38 | 18.65% |
| TSN240705P00057000 | 2024-06-28 3:59PM EDT | 57.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 11 | 42 | 16.02% |
| TSN240705P00058000 | 2024-06-27 1:55PM EDT | 58.00 | 1.53 | 0.90 | 1.05 | 0.00 | - | 5 | 59 | 17.29% |
© 2024 Yahoo. Todos los derechos reservados.