Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:49AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 63.87% |
| TSN241220C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 22.27 | 19.00 | 22.70 | 0.00 | - | 5 | 5 | 59.30% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 15.10 | 17.20 | 0.00 | - | 1 | 1 | 42.46% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 10.30 | 13.40 | 0.00 | - | 1 | 17 | 41.08% |
| TSN241220C00052500 | 2024-05-23 10:08AM EDT | 52.50 | 9.50 | 9.50 | 10.00 | -0.60 | -5.94% | 1 | 2 | 28.92% |
| TSN241220C00055000 | 2024-05-22 10:04AM EDT | 55.00 | 8.20 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 27.44% |
| TSN241220C00057500 | 2024-05-20 3:52PM EDT | 57.50 | 6.17 | 6.10 | 6.40 | 0.00 | - | 3 | 61 | 26.26% |
| TSN241220C00060000 | 2024-05-22 3:24PM EDT | 60.00 | 4.65 | 4.50 | 4.90 | 0.00 | - | 1 | 23 | 25.18% |
| TSN241220C00062500 | 2024-05-22 3:27PM EDT | 62.50 | 3.46 | 3.40 | 3.60 | 0.00 | - | 1 | 31 | 24.07% |
| TSN241220C00065000 | 2024-05-21 3:41PM EDT | 65.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 19 | 151 | 23.45% |
| TSN241220C00067500 | 2024-05-22 12:23PM EDT | 67.50 | 1.74 | 1.70 | 1.85 | 0.00 | - | 5 | 9 | 23.11% |
| TSN241220C00070000 | 2024-05-21 1:27PM EDT | 70.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 18 | 90 | 23.29% |
| TSN241220C00075000 | 2024-05-20 3:53PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 13 | 23.15% |
| TSN241220C00080000 | 2024-05-23 10:20AM EDT | 80.00 | 0.25 | 0.00 | 0.80 | -0.08 | -24.24% | 1 | 9 | 29.40% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 31.35% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 2 | 72.80% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 52.49% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 47.12% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 45.07% |
| TSN241220P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 205 | 211 | 35.30% |
| TSN241220P00042500 | 2024-05-06 1:16PM EDT | 42.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 14 | 28 | 35.38% |
| TSN241220P00045000 | 2024-05-17 9:31AM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 38 | 28.61% |
| TSN241220P00047500 | 2024-05-17 10:17AM EDT | 47.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 32 | 27.12% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 50.00 | 0.84 | 0.85 | 0.95 | 0.00 | - | 1 | 44 | 25.88% |
| TSN241220P00052500 | 2024-05-16 3:54PM EDT | 52.50 | 1.27 | 1.30 | 1.45 | 0.00 | - | 10 | 15 | 25.35% |
| TSN241220P00055000 | 2024-05-23 9:30AM EDT | 55.00 | 2.00 | 1.85 | 1.95 | +0.18 | +9.89% | 1 | 140 | 23.71% |
| TSN241220P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 2.50 | 2.60 | 2.75 | 0.00 | - | 1 | 66 | 22.90% |
| TSN241220P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 3.90 | 3.50 | 3.80 | +0.40 | +11.43% | 2 | 18 | 22.29% |
| TSN241220P00062500 | 2024-05-22 11:25AM EDT | 62.50 | 4.50 | 4.80 | 5.00 | 0.00 | - | 1 | 35 | 21.20% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 65.00 | 6.10 | 6.30 | 6.50 | 0.00 | - | 1 | 2 | 20.42% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 7.10 | 9.20 | 0.00 | - | - | 1 | 25.70% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 9.00 | 10.90 | 0.00 | - | 21 | 81 | 24.16% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 13.40 | 16.60 | 0.00 | - | 18 | 21 | 35.19% |
© 2024 Yahoo. Todos los derechos reservados.