Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.495,81 -1.571,25 (-2,49%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 7.47 | 7.10 | 11.30 | 0.00 | - | 2 | 2 | 102.34% |
| TSN240517C00050000 | 2024-05-06 12:29PM EDT | 2024-05-17 | 7.74 | 7.40 | 11.40 | 0.00 | - | 52 | 26 | 74.61% |
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 8.10 | 11.30 | 0.00 | - | - | 2 | 70.70% |
| TSN240621C00050000 | 2024-05-08 2:03PM EDT | 2024-06-21 | 9.70 | 7.40 | 10.00 | +0.51 | +5.55% | 10 | 1,237 | 50.15% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 9.20 | 10.20 | 0.00 | - | 2 | 1,444 | 42.51% |
| TSN240920C00050000 | 2024-05-07 12:14PM EDT | 2024-09-20 | 9.39 | 9.90 | 10.10 | 0.00 | - | 4 | 283 | 30.01% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 35.86% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 10.70 | 10.90 | 0.00 | - | 1 | 17 | 29.74% |
| TSN250117C00050000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 11.50 | 9.00 | 11.10 | +1.30 | +12.75% | 4 | 3,633 | 29.47% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 12.00 | 14.40 | 0.00 | - | 10 | 11 | 39.94% |
| TSN260116C00050000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 13.95 | 13.10 | 14.90 | +0.88 | +6.73% | 2 | 437 | 34.41% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 86.72% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,141 | 52.73% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 49.90% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 44.82% |
| TSN240621P00050000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 1 | 842 | 30.66% |
| TSN240719P00050000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 2 | 269 | 25.68% |
| TSN240920P00050000 | 2024-05-08 12:24PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.60 | -0.05 | -8.77% | 8 | 101 | 25.42% |
| TSN241018P00050000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 1.10 | 0.60 | 0.70 | 0.00 | - | 4 | 37 | 24.37% |
| TSN241220P00050000 | 2024-05-07 1:19PM EDT | 2024-12-20 | 1.36 | 1.15 | 1.25 | 0.00 | - | 2 | 45 | 25.64% |
| TSN250117P00050000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 9,359 | 25.34% |
| TSN250620P00050000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 2.30 | 2.25 | 2.40 | 0.00 | - | 2 | 2 | 25.62% |
| TSN260116P00050000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.70 | 2.95 | 3.60 | 0.00 | - | 2 | 125 | 25.84% |
© 2024 Yahoo. Todos os direitos reservados.