Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.260,21 +250,03 (+1,19%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00050000 | 2022-08-10 12:40PM EST | 50.00 | 31.00 | 31.70 | 32.30 | +31.00 | - | - | 1 | 171.77% |
| TSN230616C00060000 | 2022-07-25 11:17AM EST | 60.00 | 25.60 | 22.80 | 23.30 | 0.00 | - | - | 5 | 132.91% |
| TSN230616C00072500 | 2022-08-08 2:44PM EST | 72.50 | 12.07 | 12.80 | 13.30 | 0.00 | - | - | 1 | 96.45% |
| TSN230616C00075000 | 2022-08-08 2:41PM EST | 75.00 | 10.50 | 11.10 | 11.50 | 0.00 | - | - | 19 | 90.45% |
| TSN230616C00077500 | 2022-08-11 9:30AM EST | 77.50 | 9.70 | 9.50 | 9.90 | +0.56 | +6.13% | 1 | 12 | 85.11% |
| TSN230616C00080000 | 2022-08-10 2:46PM EST | 80.00 | 7.40 | 8.00 | 8.50 | -0.70 | -8.64% | 24 | 47 | 80.32% |
| TSN230616C00082500 | 2022-08-11 1:30PM EST | 82.50 | 7.10 | 6.80 | 7.20 | +0.20 | +2.90% | 38 | 36 | 76.38% |
| TSN230616C00085000 | 2022-08-11 12:15PM EST | 85.00 | 6.00 | 5.70 | 6.00 | +0.20 | +3.45% | 297 | 104 | 72.60% |
| TSN230616C00087500 | 2022-08-11 11:53AM EST | 87.50 | 5.10 | 4.70 | 5.00 | -0.18 | -3.41% | 1 | 221 | 69.26% |
| TSN230616C00090000 | 2022-08-09 12:25PM EST | 90.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 254 | 66.43% |
| TSN230616C00092500 | 2022-08-08 12:14PM EST | 92.50 | 3.58 | 3.20 | 3.40 | 0.00 | - | - | 105 | 64.11% |
| TSN230616C00095000 | 2022-07-20 9:06AM EST | 95.00 | 3.90 | 2.60 | 2.85 | 0.00 | - | - | 33 | 62.23% |
| TSN230616C00097500 | 2022-07-18 9:31AM EST | 97.50 | 3.60 | 2.10 | 2.30 | 0.00 | - | - | 34 | 60.21% |
| TSN230616C00100000 | 2022-08-11 12:22PM EST | 100.00 | 1.95 | 1.75 | 1.95 | -0.05 | -2.50% | 2 | 137 | 59.25% |
| TSN230616C00105000 | 2022-08-09 9:13AM EST | 105.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 5 | 44 | 56.45% |
| TSN230616C00110000 | 2022-08-08 9:06AM EST | 110.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 202 | 505 | 55.13% |
| TSN230616C00115000 | 2022-07-25 11:28AM EST | 115.00 | 1.20 | 0.45 | 0.80 | 0.00 | - | - | 74 | 55.18% |
| TSN230616C00120000 | 2022-08-08 1:23PM EST | 120.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | - | 56 | 54.69% |
| TSN230616C00125000 | 2022-08-09 10:30AM EST | 125.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 8 | 56.30% |
| TSN230616C00130000 | 2022-08-09 12:31PM EST | 130.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 119 | 271 | 59.57% |
| TSN230616C00135000 | 2022-08-09 2:53PM EST | 135.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 303 | 306 | 61.47% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00040000 | 2022-08-10 11:15AM EST | 40.00 | 0.45 | 0.15 | 1.25 | +0.45 | - | - | 1 | 58.11% |
| TSN230616P00042500 | 2022-08-08 10:41AM EST | 42.50 | 0.60 | 0.25 | 1.05 | 0.00 | - | - | 22 | 51.32% |
| TSN230616P00045000 | 2022-08-03 12:22PM EST | 45.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | - | 5 | 50.10% |
| TSN230616P00050000 | 2022-08-08 11:08AM EST | 50.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | - | 2 | 39.84% |
| TSN230616P00055000 | 2022-08-08 2:24PM EST | 55.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | - | 36 | 32.03% |
| TSN230616P00060000 | 2022-08-10 11:18AM EST | 60.00 | 1.81 | 1.55 | 1.75 | +0.04 | +2.26% | 2 | 113 | 25.62% |
| TSN230616P00065000 | 2022-08-10 11:58AM EST | 65.00 | 2.45 | 2.20 | 2.45 | +0.03 | +1.24% | 4 | 1,333 | 17.32% |
| TSN230616P00070000 | 2022-08-09 2:12PM EST | 70.00 | 3.65 | 3.20 | 3.40 | 0.00 | - | 6 | 939 | 0.00% |
| TSN230616P00072500 | 2022-08-11 1:30PM EST | 72.50 | 3.90 | 3.80 | 4.00 | -0.70 | -15.22% | 76 | 4,479 | 0.00% |
| TSN230616P00075000 | 2022-08-09 11:34AM EST | 75.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 478 | 0.00% |
| TSN230616P00077500 | 2022-08-11 11:17AM EST | 77.50 | 5.40 | 5.40 | 5.60 | -0.60 | -10.00% | 1,035 | 3,945 | 0.00% |
| TSN230616P00080000 | 2022-08-11 11:46AM EST | 80.00 | 6.30 | 6.40 | 6.70 | -1.00 | -13.70% | 4,156 | 18,407 | 0.00% |
| TSN230616P00082500 | 2022-08-11 11:14AM EST | 82.50 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 560 | 3,421 | 0.00% |
| TSN230616P00085000 | 2022-08-11 9:51AM EST | 85.00 | 9.00 | 8.90 | 9.30 | -0.60 | -6.25% | 2 | 666 | 0.00% |
| TSN230616P00087500 | 2022-08-11 9:51AM EST | 87.50 | 10.45 | 10.50 | 10.70 | +0.05 | +0.48% | 1 | 28 | 0.00% |
| TSN230616P00090000 | 2022-07-27 9:39AM EST | 90.00 | 11.70 | 12.00 | 12.40 | 0.00 | - | - | 121 | 0.00% |
| TSN230616P00092500 | 2022-08-09 9:30AM EST | 92.50 | 14.50 | 13.80 | 14.30 | 0.00 | - | 1 | 8 | 0.00% |
| TSN230616P00100000 | 2022-07-28 10:06AM EST | 100.00 | 17.00 | 19.90 | 20.50 | 0.00 | - | - | 42 | 0.00% |
| TSN230616P00105000 | 2022-07-27 9:55AM EST | 105.00 | 22.60 | 24.40 | 24.90 | 0.00 | - | - | 1 | 0.00% |
