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
59.461,26 +384,85 (+0,65%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 31.90 | 37.10 | +5.01 | +16.16% | 3 | 3 | 187.60% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 29.00 | 33.00 | 0.00 | - | 1 | 2 | 109.86% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 101.56% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 18.70 | 21.70 | 0.00 | - | 1 | 60 | 92.53% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 16.60 | 20.10 | 0.00 | - | 34 | 323 | 55.18% |
| TSN240621C00045000 | 2024-04-15 12:48PM EDT | 45.00 | 13.50 | 14.40 | 16.90 | 0.00 | - | 7 | 211 | 76.42% |
| TSN240621C00047500 | 2024-04-22 1:30PM EDT | 47.50 | 13.50 | 12.90 | 16.00 | 0.00 | - | 100 | 1,338 | 67.38% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 11.60 | 9.60 | 13.50 | 0.00 | - | 13 | 1,236 | 50.39% |
| TSN240621C00052500 | 2024-04-25 11:01AM EDT | 52.50 | 8.89 | 8.00 | 10.00 | 0.00 | - | 1 | 684 | 56.13% |
| TSN240621C00055000 | 2024-04-26 2:27PM EDT | 55.00 | 6.63 | 6.40 | 8.60 | -0.17 | -2.50% | 3 | 1,227 | 59.57% |
| TSN240621C00057500 | 2024-04-26 3:31PM EDT | 57.50 | 4.72 | 4.40 | 4.60 | +0.10 | +2.16% | 10 | 942 | 30.15% |
| TSN240621C00060000 | 2024-04-26 11:14AM EDT | 60.00 | 3.04 | 2.80 | 2.95 | +0.09 | +3.05% | 8 | 2,847 | 28.10% |
| TSN240621C00062500 | 2024-04-26 3:49PM EDT | 62.50 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 12 | 1,457 | 26.49% |
| TSN240621C00065000 | 2024-04-26 2:38PM EDT | 65.00 | 0.95 | 0.85 | 0.95 | +0.05 | +5.56% | 28 | 1,177 | 26.37% |
| TSN240621C00067500 | 2024-04-26 2:30PM EDT | 67.50 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 7 | 1,005 | 26.42% |
| TSN240621C00070000 | 2024-04-24 12:52PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 6.25% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 97 | 32.03% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 36.91% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 50.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 103.52% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 113.09% |
| TSN240621P00030000 | 2024-03-25 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 243 | 101.95% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 501 | 65.23% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 532 | 57.81% |
| TSN240621P00037500 | 2024-04-02 9:54AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 607 | 51.56% |
| TSN240621P00040000 | 2024-04-23 2:23PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 295 | 52.34% |
| TSN240621P00042500 | 2024-04-23 3:08PM EDT | 42.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1,509 | 47.85% |
| TSN240621P00045000 | 2024-04-25 9:59AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 721 | 44.24% |
| TSN240621P00047500 | 2024-04-26 3:27PM EDT | 47.50 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 3 | 761 | 41.70% |
| TSN240621P00050000 | 2024-04-25 12:20PM EDT | 50.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 4 | 817 | 34.57% |
| TSN240621P00052500 | 2024-04-24 3:29PM EDT | 52.50 | 0.33 | 0.35 | 0.45 | 0.00 | - | 3 | 1,303 | 32.52% |
| TSN240621P00055000 | 2024-04-25 11:03AM EDT | 55.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 123 | 1,352 | 29.91% |
| TSN240621P00057500 | 2024-04-25 12:47PM EDT | 57.50 | 1.15 | 1.20 | 1.30 | 0.00 | - | 6 | 6,431 | 28.10% |
| TSN240621P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 2.05 | 2.10 | 2.20 | +0.01 | +0.49% | 13 | 632 | 26.81% |
| TSN240621P00062500 | 2024-04-26 12:52PM EDT | 62.50 | 3.30 | 3.40 | 3.60 | +0.20 | +6.45% | 22 | 49 | 26.83% |
| TSN240621P00065000 | 2024-04-02 9:47AM EDT | 65.00 | 7.20 | 5.10 | 7.30 | 0.00 | - | 1 | 111 | 49.46% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 7.20 | 9.40 | 0.00 | - | 1 | 7 | 53.25% |
| TSN240621P00070000 | 2023-08-04 1:48PM EDT | 70.00 | 13.70 | 17.10 | 17.80 | 0.00 | - | 10 | 18 | 121.92% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 13.60 | 14.90 | 0.00 | - | 1 | 0 | 42.82% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 17.90 | 21.50 | 0.00 | - | 1 | 0 | 79.25% |
