Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 -0,55 (-0,69%) OURO
2.336,90 -19,60 (-0,83%) Bitcoin USD
67.484,55 -917,78 (-1,34%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00050000 | 2024-05-29 2:02PM EDT | 50.00 | 7.43 | 6.90 | 8.30 | -2.27 | -23.40% | 2 | 12 | 113.28% |
| TSN240531C00053000 | 2024-05-28 1:48PM EDT | 53.00 | 4.83 | 2.35 | 6.10 | 0.00 | - | 4 | 4 | 175.00% |
| TSN240531C00055000 | 2024-05-28 3:24PM EDT | 55.00 | 2.53 | 2.25 | 2.55 | 0.00 | - | 2 | 5 | 45.12% |
| TSN240531C00056000 | 2024-05-29 9:38AM EDT | 56.00 | 1.27 | 0.50 | 2.75 | -0.56 | -30.60% | 2 | 2 | 97.07% |
| TSN240531C00057000 | 2024-05-29 1:16PM EDT | 57.00 | 0.64 | 0.45 | 0.60 | -0.11 | -14.67% | 101 | 17 | 18.75% |
| TSN240531C00058000 | 2024-05-29 3:43PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 426 | 192 | 18.56% |
| TSN240531C00059000 | 2024-05-29 10:12AM EDT | 59.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 122 | 23.05% |
| TSN240531C00060000 | 2024-05-29 11:12AM EDT | 60.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 105 | 38.87% |
| TSN240531C00061000 | 2024-05-29 9:51AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 331 | 41.80% |
| TSN240531C00062000 | 2024-05-28 9:58AM EDT | 62.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 279 | 50.39% |
| TSN240531C00063000 | 2024-05-28 3:29PM EDT | 63.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 63.28% |
| TSN240531C00064000 | 2024-05-13 10:08AM EDT | 64.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 27 | 28 | 127.83% |
| TSN240531C00065000 | 2024-05-20 12:15PM EDT | 65.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 137.01% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240531C00068000 | 2024-05-07 10:24AM EDT | 68.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 27 | 199.41% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00049000 | 2024-05-06 9:47AM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.03% |
| TSN240531P00051000 | 2024-05-24 9:35AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 64.06% |
| TSN240531P00052000 | 2024-05-07 10:55AM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 54.69% |
| TSN240531P00053000 | 2024-05-13 10:08AM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 45 | 51.95% |
| TSN240531P00054000 | 2024-05-28 12:16PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 52 | 49.22% |
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 37.70% |
| TSN240531P00056000 | 2024-05-29 11:13AM EDT | 56.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 4 | 31 | 29.40% |
| TSN240531P00057000 | 2024-05-29 2:37PM EDT | 57.00 | 0.55 | 0.35 | 0.50 | +0.15 | +37.50% | 202 | 52 | 32.32% |
| TSN240531P00058000 | 2024-05-29 11:23AM EDT | 58.00 | 1.26 | 1.10 | 1.25 | +0.36 | +40.00% | 2 | 183 | 43.16% |
| TSN240531P00059000 | 2024-05-28 1:30PM EDT | 59.00 | 1.50 | 0.80 | 3.30 | 0.00 | - | 6 | 58 | 113.97% |
| TSN240531P00060000 | 2024-05-29 1:17PM EDT | 60.00 | 2.98 | 1.15 | 5.10 | +0.56 | +23.14% | 1 | 140 | 68.07% |
| TSN240531P00061000 | 2024-05-28 10:44AM EDT | 61.00 | 4.30 | 2.35 | 5.40 | +0.40 | +10.26% | 2 | 18 | 63.09% |
| TSN240531P00062000 | 2024-05-22 3:06PM EDT | 62.00 | 1.80 | 3.80 | 6.10 | 0.00 | - | 1 | 2 | 80.47% |
| TSN240531P00065000 | 2024-05-20 2:29PM EDT | 65.00 | 4.90 | 6.10 | 10.10 | 0.00 | - | - | 23 | 124.81% |
© 2024 Yahoo. Todos os direitos reservados.