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
59.591,95 +522,96 (+0,89%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00045000 | 2024-03-28 12:08PM EDT | 45.00 | 14.90 | 15.50 | 17.70 | 0.00 | - | 1 | 15 | 51.53% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 21.44% |
| TSN241018C00052500 | 2024-04-18 10:03AM EDT | 52.50 | 8.40 | 8.00 | 10.10 | 0.00 | - | 1 | 2 | 32.35% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 55.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 53 | 30.69% |
| TSN241018C00057500 | 2024-03-28 12:08PM EDT | 57.50 | 5.40 | 6.20 | 6.50 | 0.00 | - | 1 | 12 | 29.38% |
| TSN241018C00060000 | 2024-04-26 10:11AM EDT | 60.00 | 5.05 | 4.80 | 5.00 | +0.05 | +1.00% | 2 | 98 | 28.20% |
| TSN241018C00062500 | 2024-04-23 11:13AM EDT | 62.50 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 95 | 27.61% |
| TSN241018C00065000 | 2024-04-26 10:52AM EDT | 65.00 | 2.75 | 2.60 | 2.75 | -0.07 | -2.48% | 3 | 183 | 26.69% |
| TSN241018C00067500 | 2024-04-26 11:52AM EDT | 67.50 | 1.95 | 1.80 | 1.95 | +0.30 | +18.18% | 1 | 7 | 26.06% |
| TSN241018C00070000 | 2024-04-22 10:52AM EDT | 70.00 | 1.39 | 1.30 | 1.40 | 0.00 | - | 1 | 28 | 25.99% |
| TSN241018C00075000 | 2024-04-02 10:40AM EDT | 75.00 | 0.43 | 0.60 | 0.70 | 0.00 | - | 2 | 15 | 26.00% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 26.34% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 70.56% |
| TSN241018P00037500 | 2024-04-22 10:49AM EDT | 37.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 44.04% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 29 | 40.23% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.50 | 0.00 | - | 40 | 86 | 37.33% |
| TSN241018P00045000 | 2024-04-09 3:56PM EDT | 45.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 40 | 62 | 31.64% |
| TSN241018P00047500 | 2024-04-23 3:46PM EDT | 47.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 4 | 20 | 30.01% |
| TSN241018P00050000 | 2024-04-19 2:29PM EDT | 50.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 10 | 34 | 28.66% |
| TSN241018P00052500 | 2024-04-25 3:05PM EDT | 52.50 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 92 | 27.23% |
| TSN241018P00055000 | 2024-04-26 11:21AM EDT | 55.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 3 | 14 | 26.28% |
| TSN241018P00057500 | 2024-04-12 1:25PM EDT | 57.50 | 3.81 | 1.70 | 4.00 | 0.00 | - | 1 | 4 | 33.41% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 60.00 | 3.60 | 3.50 | 3.80 | -0.70 | -16.28% | 29 | 30 | 24.76% |
| TSN241018P00062500 | 2024-03-14 9:59AM EDT | 62.50 | 8.10 | 6.60 | 6.80 | 0.00 | - | 7 | 60 | 34.40% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 36.39% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 10.10 | 12.30 | 0.00 | - | 2 | 5 | 36.76% |
