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
59.505,47 +804,86 (+1,37%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.80 | 38.30 | 0.00 | - | 1 | 117 | 62.99% |
| TSN250117C00027500 | 2024-04-04 11:21AM EDT | 27.50 | 32.00 | 31.20 | 35.80 | 0.00 | - | 2 | 1,066 | 55.42% |
| TSN250117C00030000 | 2024-04-08 11:40AM EDT | 30.00 | 29.30 | 29.10 | 32.10 | 0.00 | - | 5 | 257 | 70.34% |
| TSN250117C00032500 | 2024-04-23 10:00AM EDT | 32.50 | 29.00 | 27.90 | 29.20 | 0.00 | - | 6 | 447 | 58.11% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 40.38% |
| TSN250117C00037500 | 2023-12-14 2:34PM EDT | 37.50 | 17.00 | 17.30 | 18.60 | 0.00 | - | 4 | 40 | 0.00% |
| TSN250117C00040000 | 2024-04-25 10:42AM EDT | 40.00 | 21.66 | 19.60 | 23.00 | 0.00 | - | 1 | 150 | 55.32% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 17.70 | 20.90 | 0.00 | - | 4 | 44 | 52.91% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 14.90 | 17.30 | 0.00 | - | 2 | 505 | 38.40% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 12.50 | 16.80 | 0.00 | - | 5 | 197 | 47.91% |
| TSN250117C00050000 | 2024-04-24 12:55PM EDT | 50.00 | 13.45 | 11.90 | 12.90 | 0.00 | - | 1 | 3,637 | 33.09% |
| TSN250117C00052500 | 2024-04-24 12:37PM EDT | 52.50 | 11.15 | 10.20 | 11.00 | 0.00 | - | 1 | 586 | 31.81% |
| TSN250117C00055000 | 2024-04-23 3:36PM EDT | 55.00 | 9.40 | 7.10 | 9.30 | 0.00 | - | 2 | 1,078 | 31.01% |
| TSN250117C00057500 | 2024-04-25 9:33AM EDT | 57.50 | 8.20 | 7.20 | 7.70 | 0.00 | - | 2 | 1,076 | 29.99% |
| TSN250117C00060000 | 2024-04-26 3:26PM EDT | 60.00 | 6.25 | 5.50 | 6.20 | -0.55 | -8.09% | 1 | 1,718 | 28.74% |
| TSN250117C00062500 | 2024-04-24 12:35PM EDT | 62.50 | 5.30 | 4.00 | 5.00 | 0.00 | - | 13 | 547 | 28.20% |
| TSN250117C00065000 | 2024-04-26 1:15PM EDT | 65.00 | 3.97 | 3.80 | 4.00 | -0.08 | -1.98% | 1 | 728 | 27.84% |
| TSN250117C00067500 | 2024-04-22 10:48AM EDT | 67.50 | 3.00 | 2.00 | 3.10 | 0.00 | - | 1 | 373 | 27.22% |
| TSN250117C00070000 | 2024-04-24 12:08PM EDT | 70.00 | 2.50 | 1.25 | 2.40 | 0.00 | - | 3 | 1,113 | 26.88% |
| TSN250117C00072500 | 2024-04-18 2:22PM EDT | 72.50 | 1.40 | 1.70 | 1.85 | 0.00 | - | 1 | 111 | 26.69% |
| TSN250117C00075000 | 2024-04-23 3:37PM EDT | 75.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 3 | 695 | 26.43% |
| TSN250117C00077500 | 2024-04-22 1:51PM EDT | 77.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 5 | 117 | 26.22% |
| TSN250117C00080000 | 2024-04-24 1:58PM EDT | 80.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 12 | 1,221 | 26.69% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 296 | 26.71% |
| TSN250117C00085000 | 2024-04-24 3:55PM EDT | 85.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 72 | 26.78% |
| TSN250117C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.35 | 0.20 | 0.40 | +0.05 | +16.67% | 1 | 376 | 28.66% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 32.32% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 35.08% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 48.58% |
| TSN250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 98 | 36.08% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-03-05 3:49PM EDT | 25.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 247 | 56.06% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 55.66% |
| TSN250117P00030000 | 2024-04-01 11:52AM EDT | 30.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 4 | 532 | 49.51% |
| TSN250117P00032500 | 2024-04-24 1:02PM EDT | 32.50 | 0.20 | 0.10 | 0.40 | 0.00 | - | 10 | 550 | 45.85% |
| TSN250117P00035000 | 2024-03-19 10:35AM EDT | 35.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 646 | 44.19% |
| TSN250117P00037500 | 2024-03-28 2:42PM EDT | 37.50 | 0.35 | 0.10 | 0.55 | 0.00 | - | 15 | 231 | 39.55% |
| TSN250117P00040000 | 2024-04-08 10:03AM EDT | 40.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 160 | 616 | 33.50% |
| TSN250117P00042500 | 2024-04-24 12:26PM EDT | 42.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 630 | 31.69% |
| TSN250117P00045000 | 2024-04-24 1:26PM EDT | 45.00 | 0.72 | 0.75 | 0.85 | 0.00 | - | 1 | 789 | 30.59% |
| TSN250117P00047500 | 2024-04-23 12:34PM EDT | 47.50 | 1.10 | 1.05 | 1.15 | 0.00 | - | 8 | 518 | 29.22% |
| TSN250117P00050000 | 2024-04-22 2:34PM EDT | 50.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 20 | 9,331 | 28.00% |
| TSN250117P00052500 | 2024-04-23 12:34PM EDT | 52.50 | 2.05 | 2.00 | 3.10 | 0.00 | - | 7 | 8,663 | 33.23% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 55.00 | 3.70 | 2.65 | 4.30 | 0.00 | - | 1 | 9,455 | 34.47% |
| TSN250117P00057500 | 2024-04-16 1:03PM EDT | 57.50 | 4.60 | 3.50 | 3.70 | 0.00 | - | 77 | 767 | 25.54% |
| TSN250117P00060000 | 2024-04-26 12:58PM EDT | 60.00 | 4.50 | 4.50 | 4.70 | -0.17 | -3.64% | 1 | 9,164 | 24.49% |
| TSN250117P00062500 | 2024-04-26 9:35AM EDT | 62.50 | 5.70 | 5.70 | 6.00 | -0.13 | -2.23% | 1 | 519 | 23.99% |
| TSN250117P00065000 | 2024-04-23 3:36PM EDT | 65.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 2 | 84 | 23.05% |
| TSN250117P00067500 | 2024-04-12 9:44AM EDT | 67.50 | 10.20 | 8.80 | 11.10 | 0.00 | - | 1 | 131 | 32.97% |
| TSN250117P00070000 | 2024-04-26 9:48AM EDT | 70.00 | 10.40 | 9.40 | 12.80 | -2.20 | -17.46% | 1 | 53 | 32.43% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 55.33% |
| TSN250117P00075000 | 2024-04-26 10:30AM EDT | 75.00 | 14.70 | 14.70 | 16.30 | -7.00 | -32.26% | 3 | 162 | 29.92% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 31.80% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 45.02% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 54.06% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 47.45% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 48.55% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 56.38% |
