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
79,16 +0,17 (+0,22%) OURO
2.316,30 -6,00 (-0,26%) Bitcoin USD
61.068,69 -1.374,10 (-2,20%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00065000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,986 | 52.34% |
| TSN240517C00065000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 939 | 32.23% |
| TSN240524C00065000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 31.15% |
| TSN240531C00065000 | 2024-05-08 1:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 17 | 35 | 28.22% |
| TSN240607C00065000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.20 | 0.00 | - | 47 | 96 | 24.81% |
| TSN240614C00065000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.66% |
| TSN240621C00065000 | 2024-05-08 12:12PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 3 | 1,168 | 19.14% |
| TSN240719C00065000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 10 | 1,357 | 18.97% |
| TSN240920C00065000 | 2024-05-08 11:23AM EDT | 2024-09-20 | 1.30 | 1.05 | 1.20 | +0.16 | +14.04% | 24 | 238 | 22.18% |
| TSN241018C00065000 | 2024-05-06 1:42PM EDT | 2024-10-18 | 1.55 | 1.35 | 1.45 | +0.40 | +34.78% | 3 | 487 | 22.08% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 3.60 | 2.20 | 2.30 | 0.00 | - | 1 | 76 | 23.90% |
| TSN250117C00065000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 2.55 | 2.50 | 2.60 | 0.00 | - | 6 | 717 | 24.20% |
| TSN250620C00065000 | 2024-05-07 3:30PM EDT | 2025-06-20 | 4.22 | 3.30 | 4.30 | 0.00 | - | 1 | 5 | 26.18% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 7.36 | 5.70 | 6.20 | 0.00 | - | 3 | 92 | 27.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00065000 | 2024-05-06 12:21PM EDT | 2024-05-10 | 7.75 | 3.90 | 7.70 | 0.00 | - | 4 | 0 | 183.69% |
| TSN240621P00065000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 5.80 | 5.10 | 7.30 | -1.00 | -14.71% | 10 | 125 | 41.90% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 4.10 | 6.60 | 0.00 | - | 1 | 121 | 24.54% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 53.74% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 31.74% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.10 | 7.40 | 9.50 | 0.00 | - | 1 | 1 | 31.47% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 7.30 | 7.50 | 7.70 | 0.00 | - | 1 | 84 | 19.95% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 8.60 | 9.50 | 0.00 | - | 7 | 7 | 23.46% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 8.70 | 10.10 | 0.00 | - | 1 | 4 | 21.08% |
© 2024 Yahoo. Todos os direitos reservados.