Deutsche Märkte schließen in 5 Stunden 43 Minuten
DAX
18.822,46 -46,90 (-0,25%) Euro Stoxx 50
5.081,54 -19,36 (-0,38%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.389,50 -5,40 (-0,23%) EUR/USD
1,0877 -0,0011 (-0,10%) Bitcoin EUR
60.958,96 +3.536,33 (+6,16%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620C00040000 | 2024-05-09 10:35AM EDT | 40.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN250620C00042500 | 2024-05-10 1:40PM EDT | 42.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250620C00052500 | 2024-05-09 9:53AM EDT | 52.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN250620C00057500 | 2024-05-15 2:24PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620C00060000 | 2024-05-13 11:19AM EDT | 60.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620C00062500 | 2024-05-09 9:43AM EDT | 62.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN250620C00065000 | 2024-05-15 9:52AM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSN250620C00075000 | 2024-05-13 2:35PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250620C00080000 | 2024-05-01 10:13AM EDT | 80.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620C00085000 | 2024-05-02 3:49PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250620P00035000 | 2024-05-08 2:23PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00037500 | 2024-05-06 12:02PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN250620P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00045000 | 2024-05-09 9:50AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN250620P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250620P00052500 | 2024-05-06 10:01AM EDT | 52.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620P00055000 | 2024-05-08 10:01AM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSN250620P00057500 | 2024-05-15 10:04AM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSN250620P00060000 | 2024-05-15 10:04AM EDT | 60.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN250620P00075000 | 2024-04-29 9:50AM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
