Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:01PM EDT. Mercado abierto.
Precio de ejercicio:50.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 9.00 | 12.20 | 0.00 | - | - | 2 | 176.56% |
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 10.30 | 10.80 | 0.00 | - | - | 12 | 78.91% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 8.60 | 10.60 | 0.00 | - | - | 2 | 52.05% |
| TSN240621C00050000 | 2024-05-21 12:39PM EDT | 2024-06-21 | 11.02 | 10.40 | 10.60 | 0.00 | - | 1 | 1,237 | 45.61% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 10.40 | 10.70 | 0.00 | - | 2 | 1,444 | 35.74% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 11.25 | 10.90 | 11.20 | 0.00 | - | 1 | 283 | 32.45% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 26.73% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.50 | 11.90 | 0.00 | - | 1 | 17 | 30.81% |
| TSN250117C00050000 | 2024-05-21 11:00AM EDT | 2025-01-17 | 12.30 | 11.60 | 12.00 | 0.00 | - | 8 | 3,604 | 29.72% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 10.60 | 13.30 | 0.00 | - | 10 | 11 | 30.46% |
| TSN260116C00050000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 14.30 | 13.10 | 14.60 | -0.55 | -3.70% | 11 | 438 | 30.01% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.08% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 51.76% |
| TSN240614P00050000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.10 | 0.00 | - | - | 1 | 43.16% |
| TSN240621P00050000 | 2024-05-21 1:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 839 | 37.89% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 267 | 29.49% |
| TSN240920P00050000 | 2024-05-23 12:56PM EDT | 2024-09-20 | 0.38 | 0.30 | 0.45 | +0.03 | +8.57% | 1 | 68 | 26.71% |
| TSN241018P00050000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.49 | 0.40 | 0.55 | 0.00 | - | 4 | 38 | 25.54% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 2024-12-20 | 0.84 | 0.85 | 0.95 | 0.00 | - | 1 | 44 | 25.59% |
| TSN250117P00050000 | 2024-05-23 10:01AM EDT | 2025-01-17 | 1.05 | 0.95 | 1.10 | +0.07 | +7.14% | 2 | 9,294 | 25.37% |
| TSN250620P00050000 | 2024-05-22 1:35PM EDT | 2025-06-20 | 2.00 | 1.85 | 2.05 | 0.00 | - | 228 | 228 | 25.61% |
| TSN260116P00050000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 131 | 25.31% |
© 2024 Yahoo. Todos los derechos reservados.