Deutsche Märkte schließen in 7 Stunden 50 Minuten
DAX
11.933,55 -206,13 (-1,70%) Euro Stoxx 50
3.270,33 -58,32 (-1,75%) Dow Jones 30
29.134,99 -125,82 (-0,43%) Gold
1.626,40 -9,80 (-0,60%) EUR/USD
0,9558 -0,0039 (-0,41%) BTC-EUR
19.616,68 -1.713,54 (-8,03%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021C00060000 | 2022-09-26 9:54AM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN221021C00065000 | 2022-09-27 3:19PM EDT | 65.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN221021C00067500 | 2022-09-27 12:19PM EDT | 67.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN221021C00070000 | 2022-09-27 3:54PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| TSN221021C00072500 | 2022-09-27 3:15PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TSN221021C00075000 | 2022-09-27 3:29PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSN221021C00077500 | 2022-09-27 2:49PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSN221021C00080000 | 2022-09-27 3:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSN221021C00082500 | 2022-09-26 2:18PM EDT | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSN221021C00085000 | 2022-09-27 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN221021C00087500 | 2022-09-26 2:50PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSN221021C00090000 | 2022-09-27 3:19PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN221021C00092500 | 2022-09-26 3:54PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN221021C00095000 | 2022-09-19 9:49AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN221021C00097500 | 2022-09-23 12:49PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSN221021C00100000 | 2022-09-19 9:38AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN221021C00105000 | 2022-09-16 2:59PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN221021C00110000 | 2022-09-26 2:31PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSN221021C00115000 | 2022-06-22 1:37PM EDT | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 56 | 137 | 94.34% |
| TSN221021C00120000 | 2022-04-21 2:50PM EDT | 120.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 118.46% |
| TSN221021C00125000 | 2022-07-05 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 106.64% |
| TSN221021C00130000 | 2022-03-22 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| TSN221021C00135000 | 2022-07-01 9:48AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 31 | 117.97% |
| TSN221021C00140000 | 2022-07-21 2:03PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 115.23% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021P00042500 | 2022-09-27 10:00AM EDT | 42.50 | 0.05 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 83.20% |
| TSN221021P00045000 | 2022-09-27 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN221021P00047500 | 2022-09-27 11:17AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSN221021P00050000 | 2022-09-16 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN221021P00055000 | 2022-09-27 3:10PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN221021P00060000 | 2022-09-27 3:11PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN221021P00062500 | 2022-09-27 3:02PM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN221021P00065000 | 2022-09-27 3:10PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TSN221021P00067500 | 2022-09-27 3:11PM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| TSN221021P00070000 | 2022-09-27 3:43PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSN221021P00072500 | 2022-09-27 3:36PM EDT | 72.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN221021P00075000 | 2022-09-27 3:36PM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN221021P00077500 | 2022-09-27 10:35AM EDT | 77.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN221021P00080000 | 2022-09-26 3:27PM EDT | 80.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN221021P00082500 | 2022-09-26 3:12PM EDT | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN221021P00085000 | 2022-09-27 10:31AM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN221021P00087500 | 2022-09-21 3:53PM EDT | 87.50 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN221021P00090000 | 2022-09-09 3:42PM EDT | 90.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN221021P00092500 | 2022-07-22 3:26PM EDT | 92.50 | 11.60 | 10.90 | 11.60 | 0.00 | - | 10 | 47 | 0.00% |
| TSN221021P00095000 | 2022-06-21 3:45PM EDT | 95.00 | 12.39 | 13.10 | 13.70 | 0.00 | - | 4 | 44 | 0.00% |
| TSN221021P00097500 | 2022-05-12 10:30AM EDT | 97.50 | 12.20 | 14.20 | 14.80 | 0.00 | - | 1 | 16 | 0.00% |
| TSN221021P00100000 | 2022-07-14 1:42PM EDT | 100.00 | 19.30 | 18.30 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| TSN221021P00105000 | 2022-04-13 1:37PM EDT | 105.00 | 14.10 | 16.90 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| TSN221021P00115000 | 2022-04-25 10:31AM EDT | 115.00 | 23.20 | 26.60 | 27.00 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
