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
66.729,97 -131,02 (-0,20%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 71.36% |
| TSN241220C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 22.27 | 19.40 | 22.70 | 0.00 | - | 5 | 5 | 61.57% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 14.60 | 16.80 | 0.00 | - | 1 | 1 | 40.87% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 11.40 | 11.70 | 0.00 | - | 1 | 17 | 29.60% |
| TSN241220C00052500 | 2024-05-16 10:04AM EDT | 52.50 | 10.10 | 7.60 | 9.70 | +10.10 | +6.32% | 1 | 2 | 28.27% |
| TSN241220C00055000 | 2024-05-17 9:44AM EDT | 55.00 | 8.10 | 7.60 | 7.80 | +1.43 | +21.44% | 1 | 5 | 26.73% |
| TSN241220C00057500 | 2024-05-14 2:38PM EDT | 57.50 | 6.20 | 4.20 | 6.20 | 0.00 | - | 8 | 58 | 26.04% |
| TSN241220C00060000 | 2024-05-17 2:06PM EDT | 60.00 | 5.00 | 4.50 | 4.70 | +0.25 | +5.26% | 1 | 21 | 24.82% |
| TSN241220C00062500 | 2024-05-13 3:56PM EDT | 62.50 | 3.32 | 3.30 | 3.50 | 0.00 | - | 1 | 29 | 24.11% |
| TSN241220C00065000 | 2024-05-16 9:34AM EDT | 65.00 | 2.70 | 2.35 | 3.20 | 0.00 | - | 17 | 148 | 27.30% |
| TSN241220C00067500 | 2024-05-10 3:55PM EDT | 67.50 | 1.75 | 1.60 | 3.70 | 0.00 | - | 1 | 4 | 34.36% |
| TSN241220C00070000 | 2024-05-16 11:33AM EDT | 70.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 10 | 72 | 22.88% |
| TSN241220C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.15 | 0.50 | 0.60 | 0.00 | - | 1 | 12 | 22.83% |
| TSN241220C00080000 | 2024-05-03 11:07AM EDT | 80.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 27.37% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 31.45% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | - | 2 | 71.31% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 54.05% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 46.34% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 44.34% |
| TSN241220P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 10 | 211 | 34.67% |
| TSN241220P00042500 | 2024-05-06 1:16PM EDT | 42.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 26 | 28 | 33.08% |
| TSN241220P00045000 | 2024-05-17 9:31AM EDT | 45.00 | 0.40 | 0.35 | 0.50 | -0.02 | -4.76% | 5 | 33 | 28.74% |
| TSN241220P00047500 | 2024-05-17 10:17AM EDT | 47.50 | 0.60 | 0.55 | 0.70 | -0.07 | -10.45% | 2 | 32 | 27.08% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 50.00 | 0.84 | 0.85 | 1.00 | -0.16 | -16.00% | 1 | 43 | 25.68% |
| TSN241220P00052500 | 2024-05-16 3:54PM EDT | 52.50 | 1.27 | 1.30 | 1.45 | 0.00 | - | 10 | 15 | 24.63% |
| TSN241220P00055000 | 2024-05-17 3:48PM EDT | 55.00 | 1.82 | 1.90 | 2.05 | -0.18 | -9.00% | 1 | 139 | 23.57% |
| TSN241220P00057500 | 2024-05-06 10:33AM EDT | 57.50 | 4.30 | 2.70 | 4.20 | 0.00 | - | 20 | 65 | 30.34% |
| TSN241220P00060000 | 2024-05-09 11:29AM EDT | 60.00 | 4.35 | 3.70 | 4.70 | 0.00 | - | 5 | 17 | 26.20% |
| TSN241220P00062500 | 2024-05-10 10:20AM EDT | 62.50 | 5.40 | 4.90 | 5.40 | 0.00 | - | 1 | 34 | 22.23% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 6.10 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 26.48% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 6.80 | 9.70 | 0.00 | - | - | 1 | 27.16% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 9.00 | 11.50 | 0.00 | - | 1 | 81 | 26.36% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 13.30 | 15.80 | 0.00 | - | 18 | 21 | 27.08% |
© 2024 Yahoo. Todos os direitos reservados.