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
59.319,95 +580,44 (+0,99%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 0.00% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 21.40 | 25.80 | 0.00 | - | - | 1 | 68.07% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 0.00% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 17.40 | 19.10 | 0.00 | - | 4 | 69 | 64.84% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240719C00050000 | 2024-04-19 9:38AM EDT | 50.00 | 9.60 | 10.50 | 11.30 | 0.00 | - | 5 | 1,446 | 36.91% |
| TSN240719C00052500 | 2024-04-25 3:22PM EDT | 52.50 | 9.20 | 8.80 | 9.00 | 0.00 | - | 1 | 175 | 33.06% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 1 | 160 | 30.59% |
| TSN240719C00057500 | 2024-04-25 3:40PM EDT | 57.50 | 5.10 | 4.80 | 7.00 | 0.00 | - | 11 | 2,242 | 47.17% |
| TSN240719C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 3.48 | 3.30 | 3.40 | +0.28 | +8.75% | 5 | 795 | 26.81% |
| TSN240719C00062500 | 2024-04-26 12:08PM EDT | 62.50 | 2.30 | 2.10 | 2.20 | +0.10 | +4.55% | 4 | 124 | 26.00% |
| TSN240719C00065000 | 2024-04-26 3:20PM EDT | 65.00 | 1.35 | 1.25 | 1.35 | +0.05 | +3.85% | 12 | 764 | 25.54% |
| TSN240719C00067500 | 2024-04-26 1:11PM EDT | 67.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 36 | 104 | 25.44% |
| TSN240719C00070000 | 2024-04-26 10:46AM EDT | 70.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 225 | 1,199 | 26.12% |
| TSN240719C00075000 | 2024-04-22 12:33PM EDT | 75.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 15 | 27.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 98.05% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 68.36% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 50.59% |
| TSN240719P00040000 | 2024-03-28 12:22PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 44.63% |
| TSN240719P00042500 | 2024-04-12 1:38PM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 98 | 41.80% |
| TSN240719P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 20 | 95 | 38.09% |
| TSN240719P00047500 | 2024-04-24 1:31PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 120 | 33.99% |
| TSN240719P00050000 | 2024-04-25 12:21PM EDT | 50.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 2 | 268 | 30.62% |
| TSN240719P00052500 | 2024-04-25 12:22PM EDT | 52.50 | 0.54 | 0.50 | 0.60 | 0.00 | - | 20 | 436 | 29.00% |
| TSN240719P00055000 | 2024-04-25 2:34PM EDT | 55.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 1 | 3,056 | 27.47% |
| TSN240719P00057500 | 2024-04-26 11:44AM EDT | 57.50 | 1.50 | 1.50 | 1.60 | 0.00 | - | 30 | 481 | 25.83% |
| TSN240719P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 2.37 | 2.40 | 2.55 | +0.03 | +1.28% | 13 | 205 | 24.89% |
| TSN240719P00062500 | 2024-04-26 11:26AM EDT | 62.50 | 3.70 | 3.70 | 3.90 | -1.58 | -29.92% | 20 | 52 | 24.51% |
| TSN240719P00065000 | 2024-04-24 12:26PM EDT | 65.00 | 5.00 | 5.40 | 7.70 | 0.00 | - | 1 | 120 | 43.85% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 9.50 | 11.80 | 0.00 | - | 12 | 12 | 48.36% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 57.76% |
| TSN240719P00080000 | 2024-03-28 1:55PM EDT | 80.00 | 21.05 | 18.90 | 20.20 | 0.00 | - | 1 | 0 | 47.39% |
