Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.021,40 +19,80 (+0,11%) Euro Stoxx 50
4.921,51 +0,03 (+0,00%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,80 +21,20 (+0,92%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.914,42 +765,12 (+1,29%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 55.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240531C00058000 | 2024-05-03 3:52PM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240531C00059000 | 2024-05-02 2:56PM EDT | 59.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00060000 | 2024-05-03 9:31AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00061000 | 2024-05-03 3:04PM EDT | 61.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240531C00062000 | 2024-04-30 9:49AM EDT | 62.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240531C00063000 | 2024-05-03 3:03PM EDT | 63.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN240531C00064000 | 2024-04-23 10:34AM EDT | 64.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN240531C00065000 | 2024-05-03 1:48PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN240531C00068000 | 2024-05-03 2:27PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240531P00051000 | 2024-04-29 11:53AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN240531P00053000 | 2024-04-30 9:33AM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531P00054000 | 2024-04-17 11:32AM EDT | 54.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240531P00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531P00056000 | 2024-05-01 2:05PM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531P00057000 | 2024-04-30 11:25AM EDT | 57.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN240531P00058000 | 2024-05-02 3:28PM EDT | 58.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN240531P00059000 | 2024-04-30 11:03AM EDT | 59.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN240531P00060000 | 2024-05-03 9:31AM EDT | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN240531P00061000 | 2024-05-03 1:48PM EDT | 61.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
