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 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.753,65 -99,09 (-0,15%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 20.10 | 20.90 | +3.30 | +18.64% | 10 | 10 | 47.73% |
| TSN241018C00045000 | 2024-05-07 12:15PM EDT | 45.00 | 13.95 | 14.10 | 15.90 | 0.00 | - | 1 | 16 | 36.65% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 27.59% |
| TSN241018C00052500 | 2024-05-07 1:11PM EDT | 52.50 | 7.85 | 8.00 | 9.10 | 0.00 | - | 12 | 14 | 28.33% |
| TSN241018C00055000 | 2024-05-17 9:48AM EDT | 55.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 1 | 70 | 25.66% |
| TSN241018C00057500 | 2024-05-13 3:42PM EDT | 57.50 | 4.90 | 4.90 | 5.20 | 0.00 | - | 1 | 51 | 24.10% |
| TSN241018C00060000 | 2024-05-14 11:40AM EDT | 60.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 10 | 246 | 23.02% |
| TSN241018C00062500 | 2024-05-17 2:19PM EDT | 62.50 | 2.68 | 2.30 | 2.45 | +0.28 | +11.67% | 1 | 123 | 21.84% |
| TSN241018C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 1 | 504 | 21.47% |
| TSN241018C00067500 | 2024-05-09 11:36AM EDT | 67.50 | 0.85 | 0.90 | 1.05 | 0.00 | - | 12 | 75 | 21.62% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 37 | 21.53% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 15 | 21.88% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 28.61% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 74.76% |
| TSN241018P00037500 | 2024-05-17 11:14AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 3 | 41.60% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 43.60% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 40.28% |
| TSN241018P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 69 | 33.25% |
| TSN241018P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.66 | 0.25 | 0.35 | 0.00 | - | 2 | 25 | 26.56% |
| TSN241018P00050000 | 2024-05-13 11:06AM EDT | 50.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 1 | 38 | 25.03% |
| TSN241018P00052500 | 2024-05-13 1:45PM EDT | 52.50 | 0.90 | 0.70 | 1.70 | 0.00 | - | 2 | 103 | 31.47% |
| TSN241018P00055000 | 2024-05-17 3:36PM EDT | 55.00 | 1.15 | 1.20 | 2.30 | -0.30 | -20.69% | 84 | 1,105 | 29.91% |
| TSN241018P00057500 | 2024-05-10 2:18PM EDT | 57.50 | 2.25 | 1.90 | 3.50 | 0.00 | - | 10 | 201 | 31.30% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 60.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 3 | 101 | 20.78% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 4.20 | 6.20 | 0.00 | - | 1 | 100 | 31.58% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 37.40% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 29.71% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 13.10 | 16.10 | 0.00 | - | - | 2 | 35.06% |
© 2024 Yahoo. Todos os direitos reservados.