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
59.619,61 +784,23 (+1,33%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 54.44% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 45.00 | 13.23 | 14.20 | 17.80 | 0.00 | - | 20 | 82 | 57.35% |
| TSN240920C00047500 | 2024-04-19 10:00AM EDT | 47.50 | 12.80 | 11.90 | 16.10 | 0.00 | - | 4 | 569 | 58.14% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 12.20 | 11.60 | 11.90 | 0.00 | - | 13 | 280 | 34.82% |
| TSN240920C00052500 | 2024-04-23 3:36PM EDT | 52.50 | 9.99 | 7.80 | 9.80 | 0.00 | - | 2 | 171 | 32.67% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 55.00 | 6.05 | 7.60 | 7.90 | 0.00 | - | 8 | 177 | 31.19% |
| TSN240920C00057500 | 2024-04-19 10:55AM EDT | 57.50 | 5.40 | 5.90 | 6.20 | 0.00 | - | 4 | 83 | 29.98% |
| TSN240920C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 4.60 | 4.40 | 4.60 | +0.03 | +0.66% | 25 | 175 | 28.14% |
| TSN240920C00062500 | 2024-04-25 11:01AM EDT | 62.50 | 3.34 | 3.20 | 3.40 | 0.00 | - | 50 | 159 | 27.52% |
| TSN240920C00065000 | 2024-04-26 3:03PM EDT | 65.00 | 2.40 | 2.20 | 2.40 | -0.05 | -2.04% | 2 | 191 | 26.73% |
| TSN240920C00067500 | 2024-04-25 10:37AM EDT | 67.50 | 1.65 | 1.50 | 1.65 | 0.00 | - | 5 | 49 | 26.20% |
| TSN240920C00070000 | 2024-04-25 10:35AM EDT | 70.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 249 | 26.21% |
| TSN240920C00075000 | 2024-04-24 1:31PM EDT | 75.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 3 | 10 | 26.51% |
| TSN240920C00080000 | 2024-04-24 3:07PM EDT | 80.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 15 | 27.78% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 68.07% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 53.71% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 69.48% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 45.90% |
| TSN240920P00037500 | 2024-04-15 12:58PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 40.82% |
| TSN240920P00040000 | 2024-04-08 12:28PM EDT | 40.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 38 | 37.99% |
| TSN240920P00042500 | 2024-04-15 1:43PM EDT | 42.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 29 | 83 | 36.18% |
| TSN240920P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 71 | 32.47% |
| TSN240920P00047500 | 2024-04-25 12:22PM EDT | 47.50 | 0.50 | 0.40 | 0.55 | +0.03 | +6.38% | 5 | 57 | 31.23% |
| TSN240920P00050000 | 2024-04-24 3:30PM EDT | 50.00 | 0.66 | 0.70 | 0.80 | 0.00 | - | 1 | 80 | 29.49% |
| TSN240920P00052500 | 2024-04-26 11:09AM EDT | 52.50 | 1.10 | 1.05 | 1.20 | -0.08 | -6.78% | 19 | 231 | 28.30% |
| TSN240920P00055000 | 2024-04-26 11:14AM EDT | 55.00 | 1.65 | 1.65 | 1.75 | +0.05 | +3.12% | 16 | 171 | 27.08% |
| TSN240920P00057500 | 2024-04-26 11:30AM EDT | 57.50 | 2.40 | 2.40 | 2.50 | 0.00 | - | 37 | 91 | 25.98% |
| TSN240920P00060000 | 2024-04-17 2:08PM EDT | 60.00 | 4.60 | 3.40 | 3.50 | 0.00 | - | 36 | 48 | 25.05% |
| TSN240920P00062500 | 2024-04-26 11:14AM EDT | 62.50 | 4.60 | 4.60 | 4.80 | -0.70 | -13.21% | 3 | 27 | 24.45% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 65.00 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 57.10% |
