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
59.556,88 +533,97 (+0,90%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 35.50 | 33.50 | 38.50 | 0.00 | - | 2 | 52 | 68.96% |
| TSN260116C00027500 | 2024-03-12 11:30AM EDT | 27.50 | 30.00 | 29.10 | 33.50 | 0.00 | - | 1 | 6 | 35.94% |
| TSN260116C00030000 | 2024-04-11 2:18PM EDT | 30.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 5 | 38 | 57.13% |
| TSN260116C00032500 | 2024-04-23 11:11AM EDT | 32.50 | 29.11 | 26.50 | 31.50 | 0.00 | - | 1 | 27 | 55.40% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 40.45% |
| TSN260116C00040000 | 2024-03-28 11:12AM EDT | 40.00 | 21.00 | 20.10 | 24.70 | 0.00 | - | 7 | 9 | 45.20% |
| TSN260116C00042500 | 2024-03-26 1:52PM EDT | 42.50 | 18.30 | 19.00 | 21.00 | 0.00 | - | 3 | 61 | 34.85% |
| TSN260116C00045000 | 2024-03-28 11:21AM EDT | 45.00 | 17.30 | 18.30 | 18.90 | 0.00 | - | 46 | 16 | 33.05% |
| TSN260116C00047500 | 2024-04-25 2:55PM EDT | 47.50 | 16.96 | 14.90 | 17.20 | 0.00 | - | 1 | 4 | 32.81% |
| TSN260116C00050000 | 2024-04-25 11:16AM EDT | 50.00 | 15.50 | 15.00 | 15.50 | 0.00 | - | 1 | 404 | 32.17% |
| TSN260116C00052500 | 2024-04-25 11:36AM EDT | 52.50 | 13.80 | 12.70 | 13.90 | 0.00 | - | 1 | 26 | 31.57% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 55.00 | 10.80 | 10.00 | 15.00 | 0.00 | - | 1 | 21 | 40.02% |
| TSN260116C00057500 | 2024-04-16 10:16AM EDT | 57.50 | 9.50 | 10.60 | 13.50 | 0.00 | - | 2 | 24 | 38.78% |
| TSN260116C00060000 | 2024-04-26 2:09PM EDT | 60.00 | 9.90 | 9.20 | 9.70 | +0.20 | +2.06% | 1 | 1,124 | 29.88% |
| TSN260116C00062500 | 2024-04-18 1:25PM EDT | 62.50 | 7.30 | 8.30 | 8.60 | 0.00 | - | 10 | 113 | 29.66% |
| TSN260116C00065000 | 2024-04-26 2:02PM EDT | 65.00 | 7.70 | 7.10 | 7.50 | +0.30 | +4.05% | 1 | 94 | 29.13% |
| TSN260116C00067500 | 2024-04-08 9:54AM EDT | 67.50 | 5.90 | 6.00 | 6.60 | 0.00 | - | 25 | 26 | 28.94% |
| TSN260116C00070000 | 2024-04-19 10:55AM EDT | 70.00 | 5.00 | 5.40 | 5.80 | 0.00 | - | 1 | 58 | 28.80% |
| TSN260116C00075000 | 2024-03-21 11:03AM EDT | 75.00 | 3.40 | 3.60 | 4.40 | 0.00 | - | 2 | 333 | 28.37% |
| TSN260116C00080000 | 2024-04-26 1:00PM EDT | 80.00 | 3.10 | 3.00 | 3.30 | -0.20 | -6.06% | 416 | 616 | 27.99% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 2.20 | 3.30 | 0.00 | - | 1 | 69 | 31.04% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-03-21 1:40PM EDT | 25.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 16 | 328 | 41.50% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 41.38% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 49.07% |
| TSN260116P00032500 | 2024-04-22 1:53PM EDT | 32.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 44 | 34.38% |
| TSN260116P00035000 | 2024-04-01 9:50AM EDT | 35.00 | 0.95 | 0.80 | 1.40 | 0.00 | - | 11 | 220 | 36.89% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.23% |
| TSN260116P00040000 | 2024-02-13 11:36AM EDT | 40.00 | 3.03 | 0.70 | 2.15 | 0.00 | - | 2 | 15 | 34.62% |
| TSN260116P00042500 | 2024-04-16 11:01AM EDT | 42.50 | 2.15 | 1.70 | 1.90 | 0.00 | - | 3 | 6 | 29.57% |
| TSN260116P00045000 | 2024-04-24 12:55PM EDT | 45.00 | 2.15 | 1.20 | 2.35 | 0.00 | - | 2 | 14 | 28.57% |
| TSN260116P00047500 | 2024-04-25 11:17AM EDT | 47.50 | 2.85 | 2.65 | 2.95 | 0.00 | - | 2 | 171 | 27.94% |
| TSN260116P00050000 | 2024-04-22 1:51PM EDT | 50.00 | 3.48 | 3.30 | 3.60 | 0.00 | - | 3 | 114 | 27.12% |
| TSN260116P00052500 | 2024-04-25 11:22AM EDT | 52.50 | 4.20 | 4.10 | 4.40 | 0.00 | - | 2 | 28 | 26.53% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 55.00 | 5.00 | 5.00 | 5.30 | -0.10 | -1.96% | 3 | 70 | 25.90% |
| TSN260116P00057500 | 2024-04-25 11:18AM EDT | 57.50 | 6.00 | 5.70 | 6.20 | 0.00 | - | 3 | 20 | 24.91% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 7.10 | 6.90 | 7.40 | 0.00 | - | 1 | 11 | 24.54% |
| TSN260116P00062500 | 2024-04-23 10:46AM EDT | 62.50 | 8.23 | 8.10 | 8.60 | 0.00 | - | 1 | 258 | 23.78% |
| TSN260116P00065000 | 2024-04-26 9:46AM EDT | 65.00 | 9.40 | 9.40 | 9.90 | -1.00 | -9.62% | 2 | 3 | 22.96% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 48.14% |
| TSN260116P00080000 | 2024-03-20 1:32PM EDT | 80.00 | 22.10 | 20.50 | 23.10 | 0.00 | - | - | 0 | 29.61% |
