Tyson Foods, Inc. (TSN)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-05-02 12:49PM EDT | 52.00 | 9.00 | 7.10 | 11.10 | +1.00 | +12.50% | 80 | 110 | 138.28% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.97 | 4.20 | 8.10 | 0.00 | - | 10 | 11 | 105.66% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 2.95 | 6.90 | 0.00 | - | 1 | 11 | 228.61% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 2.15 | 5.80 | 0.00 | - | - | 1 | 199.71% |
| TSN240503C00058000 | 2024-05-01 10:10AM EDT | 58.00 | 2.76 | 1.50 | 5.10 | 0.00 | - | 4 | 12 | 76.17% |
| TSN240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 1.85 | 0.65 | 4.10 | 0.00 | - | 7 | 58 | 64.65% |
| TSN240503C00060000 | 2024-05-02 2:47PM EDT | 60.00 | 1.15 | 0.95 | 1.10 | +0.40 | +53.33% | 7 | 314 | 27.15% |
| TSN240503C00061000 | 2024-05-02 3:28PM EDT | 61.00 | 0.37 | 0.25 | 0.30 | +0.17 | +85.00% | 159 | 1,290 | 17.97% |
| TSN240503C00062000 | 2024-05-02 2:54PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 9 | 950 | 19.34% |
| TSN240503C00063000 | 2024-05-02 10:37AM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 55 | 31.25% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 123.83% |
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 140.82% |
| TSN240503C00066000 | 2024-04-24 12:38PM EDT | 66.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 1 | 156.74% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 63.28% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 281.64% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 100.78% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 226.37% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 5 | 13 | 205.08% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 139.26% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 43 | 153.32% |
| TSN240503P00057000 | 2024-04-29 9:52AM EDT | 57.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 64 | 148.44% |
| TSN240503P00058000 | 2024-04-26 11:44AM EDT | 58.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 97 | 43.36% |
| TSN240503P00059000 | 2024-05-01 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 217 | 31.25% |
| TSN240503P00060000 | 2024-05-02 2:02PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 54 | 111 | 23.05% |
| TSN240503P00061000 | 2024-05-02 3:32PM EDT | 61.00 | 0.25 | 0.25 | 0.35 | -0.64 | -71.91% | 45 | 47 | 17.97% |
| TSN240503P00062000 | 2024-05-02 2:02PM EDT | 62.00 | 0.95 | 0.45 | 2.40 | -0.95 | -50.00% | 7 | 8 | 100.68% |
