Deutsche Märkte schließen in 7 Stunden 56 Minuten
DAX
18.047,80 +46,20 (+0,26%) Euro Stoxx 50
4.929,64 +8,16 (+0,17%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.323,50 +14,90 (+0,65%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.749,68 +608,00 (+1,03%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240510C00055000 | 2024-05-03 3:03PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240510C00056000 | 2024-05-03 10:03AM EDT | 56.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240510C00057000 | 2024-05-03 2:42PM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSN240510C00058000 | 2024-05-03 2:40PM EDT | 58.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240510C00059000 | 2024-05-03 3:59PM EDT | 59.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSN240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSN240510C00061000 | 2024-05-03 3:59PM EDT | 61.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSN240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| TSN240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 3.13% |
| TSN240510C00064000 | 2024-05-03 3:58PM EDT | 64.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| TSN240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 12.50% |
| TSN240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| TSN240510C00067000 | 2024-05-03 3:58PM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| TSN240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TSN240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSN240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSN240510C00071000 | 2024-05-03 3:56PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSN240510C00074000 | 2024-05-03 3:48PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00048000 | 2024-05-02 1:31PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240510P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSN240510P00052000 | 2024-05-03 3:55PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| TSN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| TSN240510P00054000 | 2024-05-03 3:49PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| TSN240510P00055000 | 2024-05-03 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 25.00% |
| TSN240510P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| TSN240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| TSN240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| TSN240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| TSN240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 6.25% |
| TSN240510P00061000 | 2024-05-03 3:58PM EDT | 61.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| TSN240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.20% |
| TSN240510P00063000 | 2024-05-03 3:06PM EDT | 63.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSN240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240510P00066000 | 2024-05-03 10:01AM EDT | 66.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240510P00067000 | 2024-05-03 2:43PM EDT | 67.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN240510P00071000 | 2024-05-03 2:08PM EDT | 71.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
