Deutsche Märkte schließen in 7 Stunden 50 Minuten

Tyson Foods, Inc. (TSN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,56-0,39 (-0,57%)
Börsenschluss: 04:00PM EDT
68,95 +0,39 (+0,57%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSN221021C000600002022-09-26 9:54AM EDT60.0010.000.000.000.00-300.00%
TSN221021C000650002022-09-27 3:19PM EDT65.004.640.000.000.00-300.00%
TSN221021C000675002022-09-27 12:19PM EDT67.502.900.000.000.00-1500.00%
TSN221021C000700002022-09-27 3:54PM EDT70.001.600.000.000.00-8203.13%
TSN221021C000725002022-09-27 3:15PM EDT72.500.700.000.000.00-6206.25%
TSN221021C000750002022-09-27 3:29PM EDT75.000.270.000.000.00-2206.25%
TSN221021C000775002022-09-27 2:49PM EDT77.500.100.000.000.00-11012.50%
TSN221021C000800002022-09-27 3:27PM EDT80.000.050.000.000.00-16012.50%
TSN221021C000825002022-09-26 2:18PM EDT82.500.080.000.000.00-6012.50%
TSN221021C000850002022-09-27 9:39AM EDT85.000.010.000.000.00-1025.00%
TSN221021C000875002022-09-26 2:50PM EDT87.500.020.000.000.00-4025.00%
TSN221021C000900002022-09-27 3:19PM EDT90.000.080.000.000.00-10025.00%
TSN221021C000925002022-09-26 3:54PM EDT92.500.050.000.000.00-1025.00%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.000.00-2025.00%
TSN221021C000975002022-09-23 12:49PM EDT97.500.060.000.000.00-8025.00%
TSN221021C001000002022-09-19 9:38AM EDT100.000.020.000.000.00-10025.00%
TSN221021C001050002022-09-16 2:59PM EDT105.000.380.000.000.00-1025.00%
TSN221021C001100002022-09-26 2:31PM EDT110.000.010.000.000.00-27050.00%
TSN221021C001150002022-06-22 1:37PM EDT115.000.200.000.250.00-5613794.34%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23118.46%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-28106.64%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531117.97%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212115.23%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSN221021P000425002022-09-27 10:00AM EDT42.500.050.100.000.00-1083.20%
TSN221021P000450002022-09-27 10:00AM EDT45.000.050.000.000.00-1050.00%
TSN221021P000475002022-09-27 11:17AM EDT47.500.050.000.000.00-32025.00%
TSN221021P000500002022-09-16 1:07PM EDT50.000.050.000.000.00-1025.00%
TSN221021P000550002022-09-27 3:10PM EDT55.000.100.000.000.00-1025.00%
TSN221021P000600002022-09-27 3:11PM EDT60.000.300.000.000.00-1012.50%
TSN221021P000625002022-09-27 3:02PM EDT62.500.550.000.000.00-306.25%
TSN221021P000650002022-09-27 3:10PM EDT65.000.950.000.000.00-11406.25%
TSN221021P000675002022-09-27 3:11PM EDT67.501.650.000.000.00-5601.56%
TSN221021P000700002022-09-27 3:43PM EDT70.002.850.000.000.00-23600.00%
TSN221021P000725002022-09-27 3:36PM EDT72.504.550.000.000.00-400.00%
TSN221021P000750002022-09-27 3:36PM EDT75.006.600.000.000.00-400.00%
TSN221021P000775002022-09-27 10:35AM EDT77.508.080.000.000.00-100.00%
TSN221021P000800002022-09-26 3:27PM EDT80.0010.880.000.000.00-500.00%
TSN221021P000825002022-09-26 3:12PM EDT82.5013.300.000.000.00-200.00%
TSN221021P000850002022-09-27 10:31AM EDT85.0015.600.000.000.00-300.00%
TSN221021P000875002022-09-21 3:53PM EDT87.5015.940.000.000.00-300.00%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.150.000.000.00-100.00%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%