Mercado fechará em 2 h 20 min
BOVESPA
122.815,94 -963,60 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.072,51 -112,44 (-0,20%) PETROLEO CRU
79,25 -0,58 (-0,73%) OURO
2.341,00 -15,50 (-0,66%) Bitcoin USD
67.526,27 -480,16 (-0,71%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 33.10 | 36.70 | 0.00 | - | 3 | 3 | 321.00% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 28.30 | 32.40 | 0.00 | - | 1 | 2 | 280.47% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 277.73% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 146.97% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 18.70 | 22.30 | 0.00 | - | 1 | 60 | 189.11% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 15.90 | 19.90 | 0.00 | - | 34 | 323 | 165.77% |
| TSN240621C00045000 | 2024-05-13 3:50PM EDT | 45.00 | 14.54 | 12.40 | 13.20 | 0.00 | - | 2 | 210 | 67.38% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 47.50 | 11.51 | 9.90 | 10.10 | 0.00 | - | 2 | 1,337 | 43.95% |
| TSN240621C00050000 | 2024-05-28 2:08PM EDT | 50.00 | 7.89 | 7.40 | 7.60 | 0.00 | - | 1 | 1,236 | 34.08% |
| TSN240621C00052500 | 2024-05-28 3:01PM EDT | 52.50 | 5.15 | 4.90 | 5.10 | 0.00 | - | 10 | 662 | 24.22% |
| TSN240621C00055000 | 2024-05-29 1:15PM EDT | 55.00 | 2.64 | 2.55 | 2.70 | -0.20 | -7.04% | 27 | 1,182 | 17.33% |
| TSN240621C00057000 | 2024-05-28 3:07PM EDT | 57.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 3 | 3 | 17.70% |
| TSN240621C00057500 | 2024-05-29 11:13AM EDT | 57.50 | 0.85 | 0.90 | 1.00 | -0.20 | -19.05% | 120 | 1,173 | 17.09% |
| TSN240621C00058000 | 2024-05-29 11:35AM EDT | 58.00 | 0.66 | 0.70 | 0.80 | -0.29 | -30.53% | 9 | 115 | 17.53% |
| TSN240621C00059000 | 2024-05-29 9:43AM EDT | 59.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 4 | 39 | 17.36% |
| TSN240621C00060000 | 2024-05-29 12:27PM EDT | 60.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 34 | 3,087 | 17.77% |
| TSN240621C00061000 | 2024-05-28 3:27PM EDT | 61.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 6 | 311 | 18.75% |
| TSN240621C00062000 | 2024-05-29 12:27PM EDT | 62.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 4 | 78 | 20.22% |
| TSN240621C00062500 | 2024-05-29 10:29AM EDT | 62.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 3 | 1,626 | 21.88% |
| TSN240621C00063000 | 2024-05-23 11:31AM EDT | 63.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | - | 16 | 23.44% |
| TSN240621C00064000 | 2024-05-24 9:36AM EDT | 64.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 26.47% |
| TSN240621C00065000 | 2024-05-28 10:31AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,447 | 25.78% |
| TSN240621C00066000 | 2024-05-23 10:44AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 28.32% |
| TSN240621C00067500 | 2024-05-20 2:52PM EDT | 67.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 938 | 32.03% |
| TSN240621C00070000 | 2024-05-22 12:17PM EDT | 70.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 358 | 55.76% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 60.16% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 53.52% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 77.15% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 149.22% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 162.50% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 241 | 167.68% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 105.86% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 93.36% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 607 | 85.74% |
| TSN240621P00040000 | 2024-05-28 3:11PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 295 | 66.80% |
| TSN240621P00042500 | 2024-05-21 10:36AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,465 | 56.84% |
| TSN240621P00045000 | 2024-05-22 1:55PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 718 | 50.59% |
| TSN240621P00047500 | 2024-05-23 2:51PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 761 | 46.88% |
| TSN240621P00050000 | 2024-05-21 1:33PM EDT | 50.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 839 | 36.52% |
| TSN240621P00052500 | 2024-05-29 10:11AM EDT | 52.50 | 0.17 | 0.10 | 0.20 | +0.03 | +21.43% | 1 | 1,271 | 28.22% |
| TSN240621P00053000 | 2024-05-28 10:17AM EDT | 53.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 1 | 1 | 26.07% |
| TSN240621P00055000 | 2024-05-28 3:58PM EDT | 55.00 | 0.46 | 0.35 | 0.45 | +0.06 | +15.00% | 1 | 2,953 | 23.34% |
| TSN240621P00056000 | 2024-05-29 10:56AM EDT | 56.00 | 0.70 | 0.60 | 0.70 | +0.21 | +42.86% | 4 | 3 | 22.61% |
| TSN240621P00057500 | 2024-05-29 11:56AM EDT | 57.50 | 1.30 | 1.20 | 1.35 | +0.10 | +8.33% | 88 | 6,877 | 22.88% |
| TSN240621P00058000 | 2024-05-28 11:49AM EDT | 58.00 | 1.21 | 1.50 | 1.60 | 0.00 | - | 147 | 297 | 22.51% |
| TSN240621P00059000 | 2024-05-28 12:58PM EDT | 59.00 | 1.87 | 2.20 | 2.35 | 0.00 | - | 19 | 138 | 24.76% |
| TSN240621P00060000 | 2024-05-28 3:02PM EDT | 60.00 | 3.18 | 3.00 | 3.20 | +0.18 | +6.00% | 14 | 1,494 | 27.49% |
| TSN240621P00061000 | 2024-05-28 9:48AM EDT | 61.00 | 2.20 | 3.90 | 4.10 | 0.00 | - | 1 | 300 | 30.32% |
| TSN240621P00062000 | 2024-05-22 3:08PM EDT | 62.00 | 2.05 | 4.90 | 5.10 | 0.00 | - | - | 97 | 34.82% |
| TSN240621P00062500 | 2024-05-29 12:31PM EDT | 62.50 | 5.50 | 5.40 | 5.60 | +2.96 | +116.54% | 10 | 78 | 36.96% |
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 65.00 | 5.52 | 7.70 | 8.10 | 0.00 | - | 1 | 121 | 46.97% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 41.50% |
| TSN240621P00068000 | 2024-05-28 12:42PM EDT | 68.00 | 8.60 | 10.80 | 11.10 | 0.00 | - | 1 | 1 | 52.93% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 12.90 | 13.30 | 0.00 | - | 11 | 11 | 64.26% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 26.20 | 29.50 | 0.00 | - | - | 1 | 92.48% |
© 2024 Yahoo. Todos os direitos reservados.