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
79,32 +0,33 (+0,42%) OURO
2.316,90 -5,40 (-0,23%) Bitcoin USD
61.427,63 -1.100,98 (-1,76%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00055000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 4.75 | 2.20 | 6.00 | +0.85 | +21.79% | 10 | 75 | 211.52% |
| TSN240517C00055000 | 2024-05-08 11:54AM EDT | 2024-05-17 | 4.70 | 2.90 | 4.40 | +0.90 | +23.68% | 17 | 99 | 42.58% |
| TSN240524C00055000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 4.20 | 3.80 | 5.50 | 0.00 | - | 3 | 6 | 62.84% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 2.65 | 2.65 | 5.20 | 0.00 | - | 3 | 3 | 46.19% |
| TSN240607C00055000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 3.10 | 3.80 | 5.20 | 0.00 | - | 3 | 4 | 40.43% |
| TSN240621C00055000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 5.05 | 4.40 | 4.60 | +0.85 | +20.24% | 2 | 1,219 | 23.34% |
| TSN240719C00055000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 4.20 | 4.70 | 4.90 | 0.00 | - | 18 | 173 | 22.36% |
| TSN240920C00055000 | 2024-05-08 11:24AM EDT | 2024-09-20 | 6.30 | 5.80 | 6.00 | +0.50 | +8.62% | 1 | 207 | 25.75% |
| TSN241018C00055000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 6.30 | 6.10 | 6.30 | +0.40 | +6.78% | 1 | 58 | 25.61% |
| TSN241220C00055000 | 2024-05-07 10:36AM EDT | 2024-12-20 | 6.67 | 7.00 | 7.20 | 0.00 | - | 1 | 5 | 27.17% |
| TSN250117C00055000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 6.35 | 7.30 | 7.50 | 0.00 | - | 38 | 1,092 | 27.31% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 21 | 45.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00055000 | 2024-05-07 2:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 1,123 | 51.56% |
| TSN240517P00055000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 798 | 32.32% |
| TSN240524P00055000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 66 | 26.86% |
| TSN240531P00055000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 1 | 34 | 22.41% |
| TSN240607P00055000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 1 | 74 | 21.29% |
| TSN240621P00055000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 18 | 1,607 | 19.92% |
| TSN240719P00055000 | 2024-05-08 1:05PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.60 | -0.16 | -24.24% | 11 | 3,077 | 20.12% |
| TSN240920P00055000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 1.65 | 1.40 | 1.50 | 0.00 | - | 16 | 182 | 22.73% |
| TSN241018P00055000 | 2024-05-08 2:17PM EDT | 2024-10-18 | 1.55 | 1.60 | 1.70 | -0.29 | -15.76% | 25 | 1,026 | 22.19% |
| TSN241220P00055000 | 2024-05-07 1:34PM EDT | 2024-12-20 | 2.60 | 2.35 | 2.50 | 0.00 | - | 6 | 139 | 23.78% |
| TSN250117P00055000 | 2024-05-07 11:56AM EDT | 2025-01-17 | 2.95 | 2.55 | 2.65 | 0.00 | - | 7 | 9,470 | 23.28% |
| TSN260116P00055000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 5.50 | 4.80 | 5.20 | 0.00 | - | 1 | 70 | 24.00% |
© 2024 Yahoo. Todos os direitos reservados.