Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.337,30 -3,90 (-0,17%) Bitcoin USD
67.592,69 -762,60 (-1,12%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 102.42% |
| TSN250117C00027500 | 2024-05-20 2:03PM EDT | 27.50 | 31.00 | 27.80 | 31.90 | 0.00 | - | 3 | 1,065 | 87.72% |
| TSN250117C00030000 | 2024-05-24 3:05PM EDT | 30.00 | 30.01 | 25.40 | 29.40 | 0.00 | - | 15 | 200 | 79.30% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 24.60 | 25.50 | 0.00 | - | 4 | 385 | 50.68% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 54.49% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 18.30 | 22.10 | 0.00 | - | 4 | 40 | 59.80% |
| TSN250117C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 20.30 | 16.80 | 19.80 | 0.00 | - | 1 | 145 | 55.23% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 58.48% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 51.39% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| TSN250117C00050000 | 2024-05-24 12:42PM EDT | 50.00 | 11.50 | 7.50 | 9.40 | 0.00 | - | 1 | 3,605 | 28.43% |
| TSN250117C00052500 | 2024-05-24 10:58AM EDT | 52.50 | 9.75 | 7.20 | 7.60 | 0.00 | - | 10 | 578 | 27.33% |
| TSN250117C00055000 | 2024-05-28 12:58PM EDT | 55.00 | 6.25 | 5.70 | 6.00 | 0.00 | - | 4 | 1,076 | 26.40% |
| TSN250117C00057500 | 2024-05-24 2:26PM EDT | 57.50 | 6.00 | 4.30 | 4.60 | 0.00 | - | 2 | 1,065 | 25.51% |
| TSN250117C00060000 | 2024-05-29 10:27AM EDT | 60.00 | 3.23 | 3.20 | 3.40 | -0.30 | -8.50% | 2 | 1,754 | 24.61% |
| TSN250117C00062500 | 2024-05-28 12:25PM EDT | 62.50 | 2.33 | 2.35 | 2.50 | -0.28 | -10.73% | 1 | 542 | 24.22% |
| TSN250117C00065000 | 2024-05-29 9:58AM EDT | 65.00 | 1.65 | 1.65 | 1.75 | -1.10 | -40.00% | 1 | 680 | 23.60% |
| TSN250117C00067500 | 2024-05-29 1:26PM EDT | 67.50 | 1.25 | 1.15 | 1.25 | -0.65 | -34.21% | 5 | 861 | 23.54% |
| TSN250117C00070000 | 2024-05-29 2:24PM EDT | 70.00 | 0.83 | 0.75 | 0.90 | -0.79 | -48.77% | 1 | 1,122 | 23.66% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 0.50 | 0.60 | 0.00 | - | 4 | 118 | 23.34% |
| TSN250117C00075000 | 2024-05-23 12:06PM EDT | 75.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 3 | 705 | 23.83% |
| TSN250117C00077500 | 2024-05-22 11:35AM EDT | 77.50 | 0.51 | 0.25 | 0.35 | 0.00 | - | 1 | 119 | 24.49% |
| TSN250117C00080000 | 2024-05-28 1:41PM EDT | 80.00 | 0.17 | 0.15 | 0.25 | -0.04 | -19.05% | 150 | 877 | 24.66% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 25 | 78 | 33.03% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 27 | 355 | 34.96% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 38.06% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 40.94% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 56.08% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 198 | 40.23% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-05-14 1:17PM EDT | 25.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 259 | 59.03% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 67 | 64.70% |
| TSN250117P00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 532 | 42.48% |
| TSN250117P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.10 | 0.10 | 0.30 | 0.00 | - | 3 | 550 | 43.02% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 2 | 646 | 44.68% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.10 | 0.40 | 0.00 | - | 15 | 231 | 35.84% |
| TSN250117P00040000 | 2024-05-29 3:50PM EDT | 40.00 | 0.35 | 0.25 | 0.45 | +0.10 | +40.00% | 11 | 607 | 32.25% |
| TSN250117P00042500 | 2024-05-07 10:46AM EDT | 42.50 | 0.55 | 0.40 | 0.60 | 0.00 | - | 30 | 600 | 30.10% |
| TSN250117P00045000 | 2024-05-29 1:15PM EDT | 45.00 | 0.69 | 0.60 | 0.80 | +0.04 | +6.15% | 1 | 844 | 28.00% |
| TSN250117P00047500 | 2024-05-28 3:29PM EDT | 47.50 | 0.98 | 0.95 | 1.05 | 0.00 | - | 11 | 522 | 25.84% |
| TSN250117P00050000 | 2024-05-28 11:57AM EDT | 50.00 | 1.30 | 1.40 | 1.60 | 0.00 | - | 7 | 9,289 | 25.34% |
| TSN250117P00052500 | 2024-05-29 1:15PM EDT | 52.50 | 2.16 | 2.00 | 2.20 | +0.26 | +13.68% | 1 | 8,689 | 24.00% |
| TSN250117P00055000 | 2024-05-28 3:17PM EDT | 55.00 | 2.88 | 2.95 | 3.10 | 0.00 | - | 2 | 9,484 | 23.38% |
| TSN250117P00057500 | 2024-05-23 12:40PM EDT | 57.50 | 2.85 | 4.00 | 4.20 | 0.00 | - | 4 | 1,555 | 22.63% |
| TSN250117P00060000 | 2024-05-29 10:21AM EDT | 60.00 | 5.50 | 5.30 | 5.50 | +0.70 | +14.58% | 32 | 9,295 | 21.69% |
| TSN250117P00062500 | 2024-05-28 11:38AM EDT | 62.50 | 6.40 | 6.90 | 7.60 | 0.00 | - | 13 | 741 | 24.07% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 65.00 | 6.50 | 8.70 | 9.00 | 0.00 | - | 1 | 83 | 21.13% |
| TSN250117P00067500 | 2024-05-06 11:53AM EDT | 67.50 | 9.10 | 10.70 | 11.50 | 0.00 | - | 1 | 131 | 24.44% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 12.90 | 15.20 | 0.00 | - | 1 | 55 | 35.67% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 60.77% |
| TSN250117P00075000 | 2024-05-03 9:54AM EDT | 75.00 | 14.60 | 16.10 | 20.10 | 0.00 | - | 32 | 197 | 40.94% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 0.00% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 26.81% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 41.58% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 52.81% |
© 2024 Yahoo. Todos os direitos reservados.