Mercado fechará em 19 mins
BOVESPA
123.026,60 -752,94 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.419,76 +234,81 (+0,43%) PETROLEO CRU
79,08 -0,75 (-0,94%) OURO
2.337,40 -19,10 (-0,81%) Bitcoin USD
67.463,80 -762,31 (-1,12%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:41PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 96.12% |
| TSN240920C00042500 | 2024-05-23 1:24PM EDT | 42.50 | 18.30 | 14.90 | 15.20 | 0.00 | - | - | 2 | 37.45% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 45.00 | 16.28 | 10.70 | 12.80 | 0.00 | - | 20 | 82 | 33.79% |
| TSN240920C00047500 | 2024-05-22 11:08AM EDT | 47.50 | 13.78 | 10.20 | 10.50 | 0.00 | - | 20 | 569 | 31.23% |
| TSN240920C00050000 | 2024-05-29 2:02PM EDT | 50.00 | 8.22 | 7.50 | 8.20 | -0.28 | -3.29% | 2 | 280 | 27.64% |
| TSN240920C00052500 | 2024-05-08 10:59AM EDT | 52.50 | 8.10 | 5.60 | 6.20 | 0.00 | - | 1 | 171 | 26.20% |
| TSN240920C00055000 | 2024-05-28 11:28AM EDT | 55.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 18 | 249 | 24.59% |
| TSN240920C00057500 | 2024-05-29 2:30PM EDT | 57.50 | 2.82 | 2.80 | 2.95 | -0.24 | -7.84% | 1 | 118 | 23.57% |
| TSN240920C00060000 | 2024-05-29 12:44PM EDT | 60.00 | 1.80 | 1.75 | 1.85 | -0.08 | -4.26% | 19 | 201 | 22.80% |
| TSN240920C00062500 | 2024-05-29 3:23PM EDT | 62.50 | 1.02 | 1.00 | 1.05 | -0.08 | -6.78% | 5 | 339 | 21.90% |
| TSN240920C00065000 | 2024-05-29 2:21PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 13 | 255 | 22.49% |
| TSN240920C00067500 | 2024-05-29 9:54AM EDT | 67.50 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 2 | 89 | 23.10% |
| TSN240920C00070000 | 2024-05-29 9:54AM EDT | 70.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 2 | 685 | 23.78% |
| TSN240920C00075000 | 2024-05-29 1:53PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 4 | 12 | 25.10% |
| TSN240920C00080000 | 2024-05-07 10:44AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 31.93% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 61.08% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 72.56% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 56.64% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 73.44% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TSN240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 44.04% |
| TSN240920P00040000 | 2024-05-29 12:32PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 8 | 37 | 36.28% |
| TSN240920P00042500 | 2024-05-29 12:32PM EDT | 42.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 8 | 83 | 32.91% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 45.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 25 | 89 | 30.32% |
| TSN240920P00047500 | 2024-05-29 11:01AM EDT | 47.50 | 0.40 | 0.35 | 0.45 | +0.16 | +66.67% | 1 | 642 | 27.81% |
| TSN240920P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 0.71 | 0.60 | 0.75 | +0.33 | +86.84% | 10 | 67 | 26.27% |
| TSN240920P00052500 | 2024-05-28 2:04PM EDT | 52.50 | 1.00 | 1.05 | 1.20 | 0.00 | - | 13 | 256 | 24.63% |
| TSN240920P00055000 | 2024-05-29 9:55AM EDT | 55.00 | 1.79 | 1.80 | 1.95 | +0.04 | +2.29% | 10 | 189 | 23.68% |
| TSN240920P00057500 | 2024-05-28 12:58PM EDT | 57.50 | 2.55 | 2.85 | 3.10 | 0.00 | - | 6 | 138 | 23.51% |
| TSN240920P00060000 | 2024-05-28 12:58PM EDT | 60.00 | 3.84 | 4.30 | 4.50 | 0.00 | - | 2 | 161 | 22.73% |
| TSN240920P00062500 | 2024-05-24 1:10PM EDT | 62.50 | 6.00 | 6.10 | 7.20 | +1.80 | +42.86% | 10 | 56 | 30.74% |
| TSN240920P00065000 | 2024-05-23 2:39PM EDT | 65.00 | 5.89 | 8.10 | 8.90 | 0.00 | - | 1 | 3 | 28.86% |
| TSN240920P00067500 | 2024-05-13 10:56AM EDT | 67.50 | 8.00 | 10.50 | 10.90 | 0.00 | - | 1 | 19 | 27.83% |
| TSN240920P00070000 | 2024-05-23 10:01AM EDT | 70.00 | 10.10 | 12.80 | 13.30 | 0.00 | - | - | 1 | 30.37% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 16.90 | 19.00 | 0.00 | - | - | 1 | 46.48% |
© 2024 Yahoo. Todos os direitos reservados.