Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.353,89 -493,66 (-0,74%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 69.73% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 58.01% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 0.00% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 56.64% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 11.30 | 10.20 | 10.70 | 0.00 | - | 2 | 1,444 | 37.06% |
| TSN240719C00052500 | 2024-05-07 1:32PM EDT | 52.50 | 6.84 | 7.70 | 8.30 | 0.00 | - | 1 | 174 | 31.67% |
| TSN240719C00055000 | 2024-05-17 3:53PM EDT | 55.00 | 5.63 | 3.60 | 5.70 | -0.27 | -4.58% | 1 | 172 | 22.34% |
| TSN240719C00057500 | 2024-05-17 2:03PM EDT | 57.50 | 4.05 | 3.30 | 3.50 | +0.05 | +1.25% | 22 | 2,267 | 18.60% |
| TSN240719C00060000 | 2024-05-17 2:01PM EDT | 60.00 | 2.25 | 1.65 | 1.80 | +0.21 | +10.29% | 5 | 862 | 16.92% |
| TSN240719C00062500 | 2024-05-17 3:58PM EDT | 62.50 | 0.71 | 0.65 | 0.75 | -0.34 | -32.38% | 24 | 678 | 16.19% |
| TSN240719C00065000 | 2024-05-16 1:22PM EDT | 65.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 13 | 1,304 | 16.80% |
| TSN240719C00067500 | 2024-05-08 2:25PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 196 | 18.60% |
| TSN240719C00070000 | 2024-05-17 12:34PM EDT | 70.00 | 0.07 | 0.00 | 0.25 | -0.01 | -12.50% | 1 | 1,610 | 25.88% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 32.76% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 112.89% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 78.52% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-05-06 12:01PM EDT | 40.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 7 | 148 | 77.93% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 97 | 44.34% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 115 | 41.02% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 124 | 34.57% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2 | 267 | 28.32% |
| TSN240719P00052500 | 2024-05-17 11:25AM EDT | 52.50 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 4 | 439 | 23.78% |
| TSN240719P00055000 | 2024-05-17 3:51PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 3,075 | 19.58% |
| TSN240719P00057500 | 2024-05-17 2:02PM EDT | 57.50 | 0.47 | 0.55 | 0.65 | -0.11 | -18.97% | 4 | 537 | 17.36% |
| TSN240719P00060000 | 2024-05-17 3:50PM EDT | 60.00 | 1.27 | 1.35 | 1.50 | -0.13 | -9.29% | 14 | 306 | 16.41% |
| TSN240719P00062500 | 2024-05-06 9:57AM EDT | 62.50 | 5.60 | 2.85 | 3.10 | 0.00 | - | 5 | 67 | 17.36% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 5.40 | 4.30 | 6.70 | 0.00 | - | 1 | 121 | 37.65% |
| TSN240719P00067500 | 2024-04-26 3:36PM EDT | 67.50 | 7.40 | 5.50 | 7.80 | 0.00 | - | 1 | 1 | 26.73% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 37.01% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 63.23% |
| TSN240719P00080000 | 2024-05-03 3:56PM EDT | 80.00 | 18.30 | 19.60 | 21.30 | 0.00 | - | 4 | 4 | 53.22% |
© 2024 Yahoo. Todos os direitos reservados.