Mercado abrirá em 3 h 16 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,54 +0,71 (+0,89%) OURO
2.342,30 -14,20 (-0,60%) Bitcoin USD
67.761,84 -458,21 (-0,67%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620C00040000 | 2024-05-24 9:46AM EDT | 40.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250620C00042500 | 2024-05-10 1:40PM EDT | 42.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250620C00052500 | 2024-05-16 10:30AM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250620C00057500 | 2024-05-28 3:25PM EDT | 57.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250620C00060000 | 2024-05-24 9:50AM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN250620C00062500 | 2024-05-22 12:31PM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| TSN250620C00065000 | 2024-05-28 10:24AM EDT | 65.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620C00067500 | 2024-05-24 9:45AM EDT | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620C00070000 | 2024-05-28 1:13PM EDT | 70.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620C00075000 | 2024-05-24 3:18PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250620C00080000 | 2024-05-24 2:06PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250620C00085000 | 2024-05-02 3:49PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620C00090000 | 2024-05-20 10:25AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620P00035000 | 2024-05-08 2:23PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00037500 | 2024-05-06 12:02PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00040000 | 2024-05-23 9:31AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00045000 | 2024-05-23 1:15PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620P00050000 | 2024-05-24 3:40PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN250620P00052500 | 2024-05-06 10:01AM EDT | 52.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620P00055000 | 2024-05-28 2:49PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSN250620P00057500 | 2024-05-20 1:18PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TSN250620P00060000 | 2024-05-24 2:55PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 62.50 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 16.24% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 8.30 | 7.80 | 10.40 | 0.00 | - | 7 | 7 | 24.37% |
| TSN250620P00075000 | 2024-04-29 9:50AM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.