Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 20.50 | 20.80 | 0.00 | - | 10 | 0 | 41.94% |
| TSN241018C00045000 | 2024-05-20 3:25PM EDT | 45.00 | 16.06 | 13.80 | 16.80 | 0.00 | - | 1 | 17 | 47.12% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 25.64% |
| TSN241018C00052500 | 2024-05-07 1:11PM EDT | 52.50 | 7.85 | 8.20 | 9.10 | 0.00 | - | 1 | 14 | 27.17% |
| TSN241018C00055000 | 2024-05-23 10:17AM EDT | 55.00 | 6.70 | 4.80 | 7.00 | -0.40 | -5.63% | 36 | 86 | 24.81% |
| TSN241018C00057500 | 2024-05-22 9:32AM EDT | 57.50 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 53 | 23.50% |
| TSN241018C00060000 | 2024-05-21 3:06PM EDT | 60.00 | 4.09 | 3.50 | 3.70 | 0.00 | - | 2 | 246 | 22.62% |
| TSN241018C00062500 | 2024-05-22 11:37AM EDT | 62.50 | 2.65 | 2.35 | 2.50 | 0.00 | - | 24 | 100 | 21.89% |
| TSN241018C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 1.35 | 1.50 | 1.60 | -0.32 | -19.16% | 300 | 532 | 21.30% |
| TSN241018C00067500 | 2024-05-09 11:36AM EDT | 67.50 | 0.85 | 0.90 | 1.00 | 0.00 | - | 57 | 75 | 21.09% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 37 | 21.47% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 15 | 21.88% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 28.71% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 75.98% |
| TSN241018P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 48.78% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 44.43% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 41.09% |
| TSN241018P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 69 | 30.81% |
| TSN241018P00047500 | 2024-05-21 9:30AM EDT | 47.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 8 | 33 | 27.20% |
| TSN241018P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.49 | 0.40 | 0.55 | 0.00 | - | 4 | 38 | 25.66% |
| TSN241018P00052500 | 2024-05-21 9:44AM EDT | 52.50 | 0.73 | 0.70 | 0.85 | 0.00 | - | 1 | 103 | 24.16% |
| TSN241018P00055000 | 2024-05-20 12:24PM EDT | 55.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 599 | 607 | 22.75% |
| TSN241018P00057500 | 2024-05-21 9:44AM EDT | 57.50 | 1.78 | 1.85 | 2.00 | 0.00 | - | 1 | 202 | 21.75% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 60.00 | 2.70 | 2.85 | 2.95 | 0.00 | - | 3 | 101 | 20.67% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 4.20 | 4.30 | 0.00 | - | 1 | 100 | 20.25% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 38.65% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 31.31% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 13.50 | 17.20 | 0.00 | - | - | 2 | 46.00% |
© 2024 Yahoo. Todos los derechos reservados.