Deutsche Märkte geschlossen

Tyson Foods, Inc. (TSN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
65,72+0,23 (+0,35%)
Börsenschluss: 04:00PM EST
65,86 +0,14 (+0,21%)
Nachbörse: 07:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSN230616C000500002022-08-10 12:40PM EST50.0031.0031.7032.30+31.00--1171.77%
TSN230616C000600002022-07-25 11:17AM EST60.0025.6022.8023.300.00--5132.91%
TSN230616C000725002022-08-08 2:44PM EST72.5012.0712.8013.300.00--196.45%
TSN230616C000750002022-08-08 2:41PM EST75.0010.5011.1011.500.00--1990.45%
TSN230616C000775002022-08-11 9:30AM EST77.509.709.509.90+0.56+6.13%11285.11%
TSN230616C000800002022-08-10 2:46PM EST80.007.408.008.50-0.70-8.64%244780.32%
TSN230616C000825002022-08-11 1:30PM EST82.507.106.807.20+0.20+2.90%383676.38%
TSN230616C000850002022-08-11 12:15PM EST85.006.005.706.00+0.20+3.45%29710472.60%
TSN230616C000875002022-08-11 11:53AM EST87.505.104.705.00-0.18-3.41%122169.26%
TSN230616C000900002022-08-09 12:25PM EST90.004.003.904.100.00-125466.43%
TSN230616C000925002022-08-08 12:14PM EST92.503.583.203.400.00--10564.11%
TSN230616C000950002022-07-20 9:06AM EST95.003.902.602.850.00--3362.23%
TSN230616C000975002022-07-18 9:31AM EST97.503.602.102.300.00--3460.21%
TSN230616C001000002022-08-11 12:22PM EST100.001.951.751.95-0.05-2.50%213759.25%
TSN230616C001050002022-08-09 9:13AM EST105.001.401.101.300.00-54456.45%
TSN230616C001100002022-08-08 9:06AM EST110.000.950.700.950.00-20250555.13%
TSN230616C001150002022-07-25 11:28AM EST115.001.200.450.800.00--7455.18%
TSN230616C001200002022-08-08 1:23PM EST120.000.550.350.550.00--5654.69%
TSN230616C001250002022-08-09 10:30AM EST125.000.500.150.650.00-2856.30%
TSN230616C001300002022-08-09 12:31PM EST130.000.450.100.750.00-11927159.57%
TSN230616C001350002022-08-09 2:53PM EST135.000.450.050.750.00-30330661.47%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSN230616P000400002022-08-10 11:15AM EST40.000.450.151.25+0.45--158.11%
TSN230616P000425002022-08-08 10:41AM EST42.500.600.251.050.00--2251.32%
TSN230616P000450002022-08-03 12:22PM EST45.000.550.350.900.00--550.10%
TSN230616P000500002022-08-08 11:08AM EST50.001.000.700.950.00--239.84%
TSN230616P000550002022-08-08 2:24PM EST55.001.351.101.200.00--3632.03%
TSN230616P000600002022-08-10 11:18AM EST60.001.811.551.75+0.04+2.26%211325.62%
TSN230616P000650002022-08-10 11:58AM EST65.002.452.202.45+0.03+1.24%41,33317.32%
TSN230616P000700002022-08-09 2:12PM EST70.003.653.203.400.00-69390.00%
TSN230616P000725002022-08-11 1:30PM EST72.503.903.804.00-0.70-15.22%764,4790.00%
TSN230616P000750002022-08-09 11:34AM EST75.005.004.504.700.00-14780.00%
TSN230616P000775002022-08-11 11:17AM EST77.505.405.405.60-0.60-10.00%1,0353,9450.00%
TSN230616P000800002022-08-11 11:46AM EST80.006.306.406.70-1.00-13.70%4,15618,4070.00%
TSN230616P000825002022-08-11 11:14AM EST82.507.607.607.80-0.60-7.32%5603,4210.00%
TSN230616P000850002022-08-11 9:51AM EST85.009.008.909.30-0.60-6.25%26660.00%
TSN230616P000875002022-08-11 9:51AM EST87.5010.4510.5010.70+0.05+0.48%1280.00%
TSN230616P000900002022-07-27 9:39AM EST90.0011.7012.0012.400.00--1210.00%
TSN230616P000925002022-08-09 9:30AM EST92.5014.5013.8014.300.00-180.00%
TSN230616P001000002022-07-28 10:06AM EST100.0017.0019.9020.500.00--420.00%
TSN230616P001050002022-07-27 9:55AM EST105.0022.6024.4024.900.00--10.00%