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
59.850,73 +934,96 (+1,59%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 58.59% |
| TSN241220C00045000 | 2024-03-22 1:47PM EDT | 45.00 | 14.57 | 14.50 | 16.50 | 0.00 | - | 1 | 1 | 32.53% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 11.70 | 12.70 | 0.00 | - | 1 | 17 | 33.53% |
| TSN241220C00055000 | 2024-03-27 2:08PM EDT | 55.00 | 7.61 | 8.70 | 9.00 | 0.00 | - | 1 | 3 | 31.04% |
| TSN241220C00057500 | 2024-04-12 9:32AM EDT | 57.50 | 6.00 | 5.20 | 7.40 | 0.00 | - | 1 | 54 | 30.08% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 60.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 3 | 29 | 28.83% |
| TSN241220C00062500 | 2024-04-24 9:30AM EDT | 62.50 | 4.42 | 2.90 | 4.70 | 0.00 | - | 2 | 8 | 28.27% |
| TSN241220C00065000 | 2024-04-26 11:14AM EDT | 65.00 | 3.66 | 3.50 | 3.60 | -0.02 | -0.54% | 1 | 74 | 27.36% |
| TSN241220C00067500 | 2024-04-22 10:50AM EDT | 67.50 | 2.80 | 2.65 | 2.80 | 0.00 | - | 1 | 3 | 27.14% |
| TSN241220C00070000 | 2024-04-26 2:36PM EDT | 70.00 | 2.15 | 2.00 | 2.10 | +0.07 | +3.37% | 9 | 52 | 26.65% |
| TSN241220C00075000 | 2024-04-22 2:12PM EDT | 75.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 10 | 11 | 26.47% |
| TSN241220C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.61 | 0.55 | 0.70 | 0.00 | - | 2 | 7 | 26.73% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.63% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 42.70% |
| TSN241220P00040000 | 2024-04-01 10:39AM EDT | 40.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 205 | 207 | 38.77% |
| TSN241220P00042500 | 2024-04-15 2:50PM EDT | 42.50 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 32.76% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 45.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 1 | 6 | 31.15% |
| TSN241220P00047500 | 2024-04-16 11:59AM EDT | 47.50 | 1.30 | 0.15 | 1.05 | 0.00 | - | 1 | 4 | 29.94% |
| TSN241220P00050000 | 2024-04-23 2:44PM EDT | 50.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 2 | 9 | 28.81% |
| TSN241220P00052500 | 2024-03-25 11:15AM EDT | 52.50 | 2.45 | 1.80 | 1.90 | 0.00 | - | 10 | 10 | 27.26% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 55.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 90 | 133 | 26.80% |
| TSN241220P00057500 | 2024-04-23 1:11PM EDT | 57.50 | 3.33 | 3.30 | 3.50 | 0.00 | - | 5 | 45 | 25.90% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 30.57% |
| TSN241220P00065000 | 2024-03-15 10:59AM EDT | 65.00 | 10.46 | 8.90 | 9.20 | 0.00 | - | - | 1 | 33.77% |
| TSN241220P00070000 | 2024-04-25 11:50AM EDT | 70.00 | 10.50 | 10.50 | 12.70 | -0.10 | -0.94% | 1 | 35 | 33.74% |
