Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,25 +0,26 (+0,33%) OURO
2.315,30 -7,00 (-0,30%) Bitcoin USD
61.147,82 -1.219,27 (-1,95%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-05-06 10:32AM EDT | 50.00 | 7.47 | 7.10 | 11.30 | 0.00 | - | 2 | 2 | 125.00% |
| TSN240510C00055000 | 2024-05-07 2:52PM EDT | 55.00 | 4.75 | 2.20 | 6.00 | +0.85 | +21.79% | 10 | 75 | 211.52% |
| TSN240510C00056000 | 2024-05-08 11:43AM EDT | 56.00 | 3.80 | 1.55 | 5.00 | +1.15 | +43.40% | 4 | 89 | 61.13% |
| TSN240510C00057000 | 2024-05-08 10:44AM EDT | 57.00 | 2.65 | 2.10 | 2.65 | +0.55 | +26.19% | 95 | 672 | 55.66% |
| TSN240510C00058000 | 2024-05-08 3:40PM EDT | 58.00 | 1.35 | 1.10 | 1.30 | +0.15 | +12.50% | 142 | 738 | 32.62% |
| TSN240510C00059000 | 2024-05-08 3:42PM EDT | 59.00 | 0.48 | 0.40 | 0.50 | +0.05 | +11.63% | 222 | 617 | 24.81% |
| TSN240510C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 1,113 | 1,646 | 22.17% |
| TSN240510C00061000 | 2024-05-08 1:35PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 43 | 318 | 30.08% |
| TSN240510C00062000 | 2024-05-07 9:58AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 399 | 41.60% |
| TSN240510C00063000 | 2024-05-07 11:25AM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,093 | 52.34% |
| TSN240510C00064000 | 2024-05-08 1:48PM EDT | 64.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 10 | 111 | 55.47% |
| TSN240510C00065000 | 2024-05-07 3:31PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,986 | 64.06% |
| TSN240510C00066000 | 2024-05-08 1:48PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 500 | 72.66% |
| TSN240510C00067000 | 2024-05-07 1:09PM EDT | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 387 | 80.47% |
| TSN240510C00068000 | 2024-05-08 9:43AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 105 | 89.06% |
| TSN240510C00069000 | 2024-05-06 9:36AM EDT | 69.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 33 | 96.88% |
| TSN240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 152 | 143 | 104.69% |
| TSN240510C00071000 | 2024-05-08 9:43AM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 19 | 110.94% |
| TSN240510C00074000 | 2024-05-06 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00048000 | 2024-05-08 10:35AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 128.13% |
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 106.25% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 95.31% |
| TSN240510P00052000 | 2024-05-06 1:50PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 251 | 84.38% |
| TSN240510P00053000 | 2024-05-07 12:23PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 707 | 73.44% |
| TSN240510P00054000 | 2024-05-07 11:31AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 434 | 62.50% |
| TSN240510P00055000 | 2024-05-07 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 1,123 | 51.56% |
| TSN240510P00056000 | 2024-05-08 2:36PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 504 | 46.88% |
| TSN240510P00057000 | 2024-05-08 1:00PM EDT | 57.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 16 | 799 | 34.38% |
| TSN240510P00058000 | 2024-05-08 1:50PM EDT | 58.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 182 | 372 | 26.56% |
| TSN240510P00059000 | 2024-05-08 3:57PM EDT | 59.00 | 0.21 | 0.20 | 0.30 | -0.18 | -46.15% | 81 | 259 | 20.70% |
| TSN240510P00060000 | 2024-05-08 2:10PM EDT | 60.00 | 0.60 | 0.85 | 1.75 | -0.35 | -36.84% | 24 | 1,492 | 72.07% |
| TSN240510P00061000 | 2024-05-08 2:10PM EDT | 61.00 | 1.48 | 1.75 | 1.90 | -1.30 | -46.76% | 7 | 284 | 26.95% |
| TSN240510P00062000 | 2024-05-08 1:10PM EDT | 62.00 | 3.00 | 2.30 | 5.00 | 0.00 | - | 1 | 36 | 104.88% |
| TSN240510P00063000 | 2024-05-06 10:32AM EDT | 63.00 | 5.00 | 2.50 | 5.30 | 0.00 | - | 25 | 0 | 165.04% |
| TSN240510P00064000 | 2024-05-06 9:58AM EDT | 64.00 | 6.80 | 3.40 | 5.40 | 0.00 | - | 1 | 0 | 117.77% |
| TSN240510P00065000 | 2024-05-06 12:21PM EDT | 65.00 | 7.75 | 3.90 | 7.70 | 0.00 | - | 4 | 0 | 225.00% |
| TSN240510P00066000 | 2024-05-06 9:43AM EDT | 66.00 | 8.43 | 6.70 | 7.10 | 0.00 | - | 4 | 0 | 74.22% |
| TSN240510P00067000 | 2024-05-03 2:43PM EDT | 67.00 | 5.62 | 6.10 | 9.30 | 0.00 | - | 6 | 0 | 229.10% |
| TSN240510P00071000 | 2024-05-06 9:59AM EDT | 71.00 | 14.00 | 9.50 | 13.90 | 0.00 | - | 1 | 0 | 327.15% |
© 2024 Yahoo. Todos os direitos reservados.