Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.608,82 +777,88 (+1,32%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 0.00% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 13.80 | 18.30 | 0.00 | - | - | 8 | 91.70% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-04-08 9:57AM EDT | 50.00 | 9.68 | 9.10 | 11.60 | 0.00 | - | 2 | 6 | 85.16% |
| TSN240517C00052500 | 2024-04-12 2:29PM EDT | 52.50 | 6.19 | 8.00 | 8.60 | 0.00 | - | 2 | 53 | 54.64% |
| TSN240517C00055000 | 2024-04-25 9:59AM EDT | 55.00 | 6.39 | 6.00 | 6.30 | 0.00 | - | 6 | 90 | 47.41% |
| TSN240517C00057500 | 2024-04-26 3:31PM EDT | 57.50 | 4.30 | 4.00 | 4.20 | 0.00 | - | 9 | 338 | 41.80% |
| TSN240517C00060000 | 2024-04-26 3:31PM EDT | 60.00 | 2.45 | 2.35 | 2.45 | -0.04 | -1.61% | 561 | 1,467 | 37.65% |
| TSN240517C00062500 | 2024-04-26 3:17PM EDT | 62.50 | 1.30 | 1.20 | 1.30 | +0.06 | +4.84% | 6 | 532 | 36.62% |
| TSN240517C00065000 | 2024-04-26 12:15PM EDT | 65.00 | 0.60 | 0.50 | 0.60 | +0.04 | +7.14% | 1 | 960 | 35.84% |
| TSN240517C00067500 | 2024-04-24 11:32AM EDT | 67.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 35.65% |
| TSN240517C00070000 | 2024-04-23 3:49PM EDT | 70.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 36.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 107.81% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 96.09% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-03-19 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 87 | 100.20% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| TSN240517P00045000 | 2024-04-08 9:31AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 60.94% |
| TSN240517P00047500 | 2024-04-10 2:53PM EDT | 47.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 60 | 54.69% |
| TSN240517P00050000 | 2024-04-25 12:41PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2,144 | 51.17% |
| TSN240517P00052500 | 2024-04-25 3:42PM EDT | 52.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 3 | 85 | 43.26% |
| TSN240517P00055000 | 2024-04-26 1:56PM EDT | 55.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 5 | 450 | 39.45% |
| TSN240517P00057500 | 2024-04-26 3:01PM EDT | 57.50 | 0.70 | 0.70 | 0.80 | -0.03 | -4.11% | 55 | 898 | 35.99% |
| TSN240517P00060000 | 2024-04-26 11:30AM EDT | 60.00 | 1.50 | 1.50 | 1.65 | +0.05 | +3.45% | 5 | 190 | 34.62% |
| TSN240517P00062500 | 2024-04-24 10:29AM EDT | 62.50 | 2.75 | 2.85 | 3.00 | 0.00 | - | 1 | 11 | 33.45% |
