Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
18.761,60 +57,18 (+0,31%) Euro Stoxx 50
5.073,44 +0,99 (+0,02%) Dow Jones 30
40.048,33 +44,74 (+0,11%) Gold
2.422,40 +5,00 (+0,21%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
61.654,11 +45,83 (+0,07%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 6.00 | 4.10 | 7.40 | 0.00 | - | 1 | 1 | 79.39% |
| TSN240607C00056000 | 2024-05-07 11:11AM EDT | 56.00 | 3.00 | 3.90 | 4.70 | 0.00 | - | - | 1 | 31.30% |
| TSN240607C00057000 | 2024-05-01 10:52AM EDT | 57.00 | 4.19 | 1.40 | 3.90 | 0.00 | - | - | 1 | 31.69% |
| TSN240607C00058000 | 2024-05-13 3:45PM EDT | 58.00 | 2.19 | 2.40 | 3.10 | 0.00 | - | 1 | 32 | 30.32% |
| TSN240607C00059000 | 2024-05-15 12:08PM EDT | 59.00 | 1.88 | 1.60 | 1.75 | 0.00 | - | 3 | 24 | 16.31% |
| TSN240607C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 4 | 57 | 15.33% |
| TSN240607C00061000 | 2024-05-17 9:52AM EDT | 61.00 | 0.69 | 0.40 | 0.55 | 0.00 | - | 20 | 110 | 14.82% |
| TSN240607C00062000 | 2024-05-20 10:00AM EDT | 62.00 | 0.20 | 0.15 | 0.25 | -0.29 | -59.18% | 11 | 63 | 14.60% |
| TSN240607C00063000 | 2024-05-20 10:10AM EDT | 63.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 7 | 79 | 16.41% |
| TSN240607C00064000 | 2024-05-20 9:54AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 75 | 18.46% |
| TSN240607C00065000 | 2024-05-15 11:14AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 21.97% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 25.39% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.38% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.66% |
| TSN240607P00053000 | 2024-05-13 3:50PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.05 | -33.33% | 7 | 73 | 35.25% |
| TSN240607P00054000 | 2024-05-15 10:44AM EDT | 54.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 6 | 81 | 31.15% |
| TSN240607P00055000 | 2024-05-10 11:32AM EDT | 55.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 73 | 26.95% |
| TSN240607P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 12 | 45 | 25.29% |
| TSN240607P00057000 | 2024-05-15 10:53AM EDT | 57.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 44 | 22.66% |
| TSN240607P00058000 | 2024-05-16 2:17PM EDT | 58.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 20.56% |
| TSN240607P00059000 | 2024-05-15 10:13AM EDT | 59.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 18 | 19.39% |
| TSN240607P00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 5 | 134 | 18.85% |
| TSN240607P00061000 | 2024-05-16 3:06PM EDT | 61.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | - | 300 | 20.26% |
| TSN240607P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 2.32 | 2.05 | 2.25 | 0.00 | - | 2 | 2 | 23.15% |
