Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
18.670,78 +94,84 (+0,51%) Euro Stoxx 50
5.064,13 +28,47 (+0,57%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.374,80 -0,70 (-0,03%) EUR/USD
1,0885 +0,0011 (+0,10%) Bitcoin EUR
65.294,64 -11,00 (-0,02%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00040000 | 2024-06-04 3:43PM EDT | 40.00 | 16.75 | - | - | 0.00 | - | - | - | 0.00% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 7.58 | 4.60 | 8.50 | 0.00 | - | - | 0 | 54.10% |
| TSN240614C00054000 | 2024-05-30 10:15AM EDT | 54.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSN240614C00055000 | 2024-06-05 3:21PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 374 | 369 | 0.00% |
| TSN240614C00057000 | 2024-06-05 11:57AM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| TSN240614C00058000 | 2024-06-05 3:55PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| TSN240614C00059000 | 2024-06-05 10:07AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 6.25% |
| TSN240614C00060000 | 2024-06-04 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| TSN240614C00061000 | 2024-06-05 10:07AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 12.50% |
| TSN240614C00062000 | 2024-05-30 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TSN240614C00063000 | 2024-05-31 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TSN240614C00064000 | 2024-05-28 10:06AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| TSN240614C00065000 | 2024-05-23 9:37AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| TSN240614C00068000 | 2024-05-24 3:33PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614P00048000 | 2024-06-03 10:18AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TSN240614P00050000 | 2024-06-04 10:28AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| TSN240614P00051000 | 2024-05-22 11:00AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 44 | 12.50% |
| TSN240614P00053000 | 2024-06-05 2:49PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 12.50% |
| TSN240614P00054000 | 2024-06-05 10:06AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| TSN240614P00055000 | 2024-06-05 3:58PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 93 | 6.25% |
| TSN240614P00056000 | 2024-06-05 3:22PM EDT | 56.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 1.56% |
| TSN240614P00057000 | 2024-06-05 3:21PM EDT | 57.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 133 | 165 | 0.00% |
| TSN240614P00058000 | 2024-06-04 10:45AM EDT | 58.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| TSN240614P00059000 | 2024-05-28 10:24AM EDT | 59.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSN240614P00060000 | 2024-06-05 3:14PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240614P00061000 | 2024-05-24 10:14AM EDT | 61.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240614P00075000 | 2024-06-05 1:17PM EDT | 75.00 | 18.74 | - | - | 0.00 | - | - | - | 0.00% |
