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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.378,83 +3.242,18 (+5,88%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 101.47% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 98.97% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 55.00 | 5.30 | 5.20 | 9.50 | 0.00 | - | - | 1 | 92.14% |
| TSN240524C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 5.13 | 4.40 | 8.30 | 0.00 | - | 1 | 55 | 81.30% |
| TSN240524C00057000 | 2024-04-15 9:55AM EDT | 57.00 | 3.10 | 4.60 | 7.30 | 0.00 | - | 1 | 2 | 74.51% |
| TSN240524C00058000 | 2024-04-26 12:10PM EDT | 58.00 | 4.00 | 2.60 | 4.90 | 0.00 | - | 18 | 39 | 40.28% |
| TSN240524C00059000 | 2024-04-23 10:12AM EDT | 59.00 | 3.49 | 3.00 | 4.40 | 0.00 | - | 2 | 4 | 44.19% |
| TSN240524C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 2.58 | 2.90 | 3.40 | +0.55 | +27.09% | 1 | 1 | 37.62% |
| TSN240524C00061000 | 2024-04-30 10:26AM EDT | 61.00 | 2.05 | 1.30 | 2.70 | +0.20 | +10.81% | 15 | 21 | 35.72% |
| TSN240524C00062000 | 2024-05-03 12:50PM EDT | 62.00 | 1.65 | 1.05 | 2.15 | +0.25 | +17.86% | 3 | 3 | 35.25% |
| TSN240524C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 1.60 | 0.60 | 2.60 | +0.60 | +60.00% | 3 | 21 | 50.10% |
| TSN240524C00064000 | 2024-05-03 3:46PM EDT | 64.00 | 1.15 | 0.20 | 1.25 | +0.40 | +53.33% | 2 | 11 | 33.94% |
| TSN240524C00065000 | 2024-05-01 1:25PM EDT | 65.00 | 0.75 | 0.50 | 0.95 | +0.20 | +36.36% | 6 | 37 | 33.99% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 1.60 | +0.10 | +20.83% | 30 | 30 | 51.17% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 23 | 26 | 33.59% |
| TSN240524C00068000 | 2024-04-19 2:33PM EDT | 68.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 33.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 53.13% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 57.52% |
| TSN240524P00052000 | 2024-04-12 2:57PM EDT | 52.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 55.18% |
| TSN240524P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 1 | 14 | 59.91% |
| TSN240524P00056000 | 2024-05-01 12:08PM EDT | 56.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 54 | 204 | 37.01% |
| TSN240524P00057000 | 2024-05-03 2:42PM EDT | 57.00 | 0.47 | 0.35 | 1.15 | -0.25 | -34.72% | 5 | 22 | 51.86% |
| TSN240524P00058000 | 2024-04-23 10:16AM EDT | 58.00 | 0.75 | 0.00 | 0.65 | -0.18 | -19.35% | 1 | 2 | 35.21% |
| TSN240524P00059000 | 2024-04-30 1:27PM EDT | 59.00 | 1.20 | 0.40 | 1.80 | 0.00 | - | 15 | 134 | 51.95% |
| TSN240524P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 1.35 | 1.00 | 2.10 | -0.25 | -15.62% | 2 | 0 | 50.29% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 7.10 | 11.20 | 0.00 | - | - | 0 | 86.28% |
