Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.312,00 +2,40 (+0,10%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.358,09 +3.730,88 (+6,83%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-05-02 12:49PM EDT | 52.00 | 9.00 | 7.80 | 12.00 | 0.00 | - | 80 | 110 | 475.20% |
| TSN240503C00055000 | 2024-05-03 2:39PM EDT | 55.00 | 6.36 | 4.80 | 9.00 | +0.39 | +6.53% | 11 | 11 | 383.79% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 3.80 | 8.00 | 0.00 | - | 1 | 11 | 353.13% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 2.15 | 5.80 | 0.00 | - | - | 1 | 204.49% |
| TSN240503C00058000 | 2024-05-03 1:48PM EDT | 58.00 | 3.44 | 1.85 | 6.00 | +0.68 | +24.64% | 4 | 12 | 291.02% |
| TSN240503C00059000 | 2024-05-03 1:09PM EDT | 59.00 | 2.31 | 0.85 | 5.00 | +0.46 | +24.86% | 10 | 58 | 259.08% |
| TSN240503C00060000 | 2024-05-03 3:43PM EDT | 60.00 | 2.00 | 0.00 | 4.00 | +0.85 | +73.91% | 12 | 311 | 225.98% |
| TSN240503C00061000 | 2024-05-03 3:47PM EDT | 61.00 | 0.85 | 0.00 | 2.95 | +0.48 | +129.73% | 105 | 1,286 | 67.87% |
| TSN240503C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | +0.05 | +100.00% | 444 | 951 | 82.23% |
| TSN240503C00063000 | 2024-05-02 10:37AM EDT | 63.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 32.23% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 51.17% |
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 57.81% |
| TSN240503C00066000 | 2024-04-24 12:38PM EDT | 66.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 85.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 204.69% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 156.25% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 157.03% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 140.63% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 111.72% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 109.38% |
| TSN240503P00057000 | 2024-04-29 9:52AM EDT | 57.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 64 | 93.75% |
| TSN240503P00058000 | 2024-05-02 10:37AM EDT | 58.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 77.34% |
| TSN240503P00059000 | 2024-05-02 10:37AM EDT | 59.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 105 | 215 | 61.33% |
| TSN240503P00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 104 | 141 | 44.53% |
| TSN240503P00061000 | 2024-05-03 9:56AM EDT | 61.00 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 4 | 72 | 33.59% |
| TSN240503P00062000 | 2024-05-03 3:02PM EDT | 62.00 | 0.41 | 0.00 | 0.35 | -0.54 | -56.84% | 19 | 8 | 27.74% |
