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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.474,25 +3.122,60 (+5,64%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 8.53 | 9.60 | 14.30 | 0.00 | - | - | 2 | 215.82% |
| TSN240510C00056000 | 2024-05-02 9:47AM EDT | 56.00 | 5.36 | 4.10 | 8.10 | +0.26 | +5.10% | 4 | 31 | 137.06% |
| TSN240510C00057000 | 2024-05-03 2:42PM EDT | 57.00 | 4.80 | 5.00 | 5.40 | +1.83 | +61.62% | 21 | 30 | 58.98% |
| TSN240510C00058000 | 2024-04-24 10:17AM EDT | 58.00 | 3.96 | 4.10 | 4.60 | +0.26 | +7.03% | 1 | 10 | 59.47% |
| TSN240510C00059000 | 2024-05-03 3:59PM EDT | 59.00 | 3.76 | 3.10 | 3.80 | +0.80 | +27.03% | 25 | 61 | 57.62% |
| TSN240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.96 | 2.75 | 3.70 | +0.76 | +34.55% | 36 | 80 | 61.13% |
| TSN240510C00061000 | 2024-05-03 3:59PM EDT | 61.00 | 2.30 | 2.05 | 2.35 | +0.50 | +27.78% | 131 | 162 | 52.83% |
| TSN240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.80 | 1.70 | 1.80 | +0.50 | +38.46% | 238 | 160 | 50.78% |
| TSN240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 1.30 | 1.20 | 1.35 | +0.30 | +30.00% | 2,066 | 131 | 52.05% |
| TSN240510C00064000 | 2024-05-03 3:58PM EDT | 64.00 | 0.95 | 0.80 | 1.00 | +0.30 | +46.15% | 109 | 28 | 52.34% |
| TSN240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.57 | 0.45 | 0.70 | +0.12 | +26.67% | 2,132 | 100 | 51.71% |
| TSN240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 0.41 | 0.40 | 0.50 | +0.09 | +28.13% | 613 | 37 | 50.20% |
| TSN240510C00067000 | 2024-05-03 3:58PM EDT | 67.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 483 | 19 | 50.20% |
| TSN240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 123 | 9 | 50.59% |
| TSN240510C00069000 | 2024-05-03 3:28PM EDT | 69.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 67 | 4 | 50.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.78% |
| TSN240510P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 5 | 70.31% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 11 | 3 | 64.06% |
| TSN240510P00052000 | 2024-05-03 3:55PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 214 | 15 | 58.59% |
| TSN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 164 | 5 | 63.67% |
| TSN240510P00054000 | 2024-05-03 3:42PM EDT | 54.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 337 | 19 | 57.42% |
| TSN240510P00055000 | 2024-05-03 3:58PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 682 | 52 | 56.64% |
| TSN240510P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 163 | 72 | 54.10% |
| TSN240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.25 | 0.25 | 0.40 | -0.12 | -32.43% | 530 | 148 | 56.06% |
| TSN240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.45 | 0.35 | 0.45 | -0.12 | -21.05% | 304 | 25 | 51.56% |
| TSN240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.65 | 0.60 | 0.75 | -0.17 | -20.73% | 187 | 40 | 53.71% |
| TSN240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.93 | 0.90 | 0.95 | -0.29 | -23.77% | 1,729 | 61 | 52.05% |
| TSN240510P00061000 | 2024-05-03 3:58PM EDT | 61.00 | 1.26 | 1.15 | 1.35 | -0.49 | -28.00% | 846 | 114 | 50.39% |
| TSN240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.75 | 1.65 | 1.85 | -0.55 | -23.91% | 135 | 95 | 51.37% |
| TSN240510P00064000 | 2024-04-16 1:44PM EDT | 64.00 | 2.92 | 1.10 | 5.10 | -3.08 | -51.33% | 1 | 4 | 56.10% |
