Mercado abrirá em 7 h 56 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,99 -0,39 (-0,50%) OURO
2.326,30 +2,10 (+0,09%) Bitcoin USD
62.426,84 -1.020,62 (-1,61%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00060000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| TSN240517C00060000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| TSN240524C00060000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSN240531C00060000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSN240621C00060000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| TSN240719C00060000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TSN240920C00060000 | 2024-05-07 2:14PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSN241018C00060000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN241220C00060000 | 2024-05-06 11:32AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSN250117C00060000 | 2024-05-07 1:09PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| TSN250620C00060000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSN260116C00060000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00060000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSN240517P00060000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240524P00060000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240531P00060000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240607P00060000 | 2024-05-07 9:45AM EDT | 2024-06-07 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240614P00060000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00060000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN240719P00060000 | 2024-05-06 2:25PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN240920P00060000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSN241018P00060000 | 2024-05-07 11:24AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 26.93% |
| TSN250117P00060000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620P00060000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN260116P00060000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.