U.S. markets open in 34 minutes
F S&P 500
5,534.25 0.00 (0.00%) F Dow Jones
39,665.00 +82.00 (+0.21%) F Nasdaq
19,941.50 -41.25 (-0.21%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.75 +0.02 (+0.02%) Oro
2,338.20 +7.00 (+0.30%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00025000 | 2024-06-17 11:10AM EDT | 25.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 189.36% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 226.37% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 141.06% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 168.21% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 102.73% |
| TSN240719C00047500 | 2024-06-21 2:06PM EDT | 47.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 0.00% |
| TSN240719C00050000 | 2024-06-18 2:41PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,451 | 0.00% |
| TSN240719C00052500 | 2024-06-20 10:49AM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.00% |
| TSN240719C00055000 | 2024-06-21 11:33AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| TSN240719C00057500 | 2024-06-21 3:51PM EDT | 57.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 125 | 2,686 | 3.13% |
| TSN240719C00060000 | 2024-06-21 2:44PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 896 | 6.25% |
| TSN240719C00062500 | 2024-06-21 12:45PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 822 | 12.50% |
| TSN240719C00065000 | 2024-06-20 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,325 | 12.50% |
| TSN240719C00067500 | 2024-06-20 2:28PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 12.50% |
| TSN240719C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,609 | 25.00% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 94.09% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 164.06% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 111.33% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 101 | 54.88% |
| TSN240719P00045000 | 2024-06-14 1:44PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 41.21% |
| TSN240719P00050000 | 2024-06-20 1:57PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| TSN240719P00052500 | 2024-06-21 11:49AM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 495 | 6.25% |
| TSN240719P00055000 | 2024-06-21 12:25PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,536 | 3.13% |
| TSN240719P00057500 | 2024-06-21 9:44AM EDT | 57.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 0.00% |
| TSN240719P00060000 | 2024-06-20 2:08PM EDT | 60.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 0.00% |
| TSN240719P00062500 | 2024-06-18 1:46PM EDT | 62.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSN240719P00065000 | 2024-06-18 1:48PM EDT | 65.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240719P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 7.80 | 9.30 | 11.40 | 0.00 | - | 2 | 2 | 44.43% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719P00080000 | 2024-06-20 3:37PM EDT | 80.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSN240719P00085000 | 2024-06-20 3:37PM EDT | 85.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.