Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.510,90 +1.418,28 (+2,36%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00060000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.90 | 0.60 | 0.75 | -0.33 | -26.83% | 19 | 67 | 18.56% |
| TSN240531C00060000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.80 | 0.75 | 0.90 | -0.70 | -46.67% | 26 | 56 | 16.36% |
| TSN240607C00060000 | 2024-05-15 1:26PM EDT | 2024-06-07 | 0.90 | 0.85 | 1.00 | -0.35 | -28.00% | 4 | 60 | 15.11% |
| TSN240614C00060000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.32 | 0.80 | 1.35 | -0.21 | -13.73% | 7 | 47 | 18.38% |
| TSN240621C00060000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | -0.53 | -30.64% | 17 | 3,507 | 15.09% |
| TSN240719C00060000 | 2024-05-17 2:01PM EDT | 2024-07-19 | 2.25 | 1.65 | 1.80 | +0.21 | +10.29% | 5 | 862 | 16.77% |
| TSN240920C00060000 | 2024-05-17 10:49AM EDT | 2024-09-20 | 3.60 | 3.10 | 3.30 | +0.10 | +2.86% | 6 | 181 | 22.52% |
| TSN241018C00060000 | 2024-05-14 11:40AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.70 | 0.00 | - | 10 | 246 | 22.95% |
| TSN241220C00060000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 5.00 | 4.50 | 4.70 | +0.25 | +5.26% | 1 | 21 | 24.76% |
| TSN250117C00060000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 5.20 | 4.80 | 5.00 | 0.00 | - | 86 | 1,756 | 24.83% |
| TSN250620C00060000 | 2024-05-17 9:45AM EDT | 2025-06-20 | 6.90 | 6.40 | 6.80 | +0.21 | +3.14% | 19 | 4 | 26.69% |
| TSN260116C00060000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 8.80 | 7.60 | 8.70 | +0.13 | +1.50% | 1 | 1,129 | 27.81% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00060000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 84 | 114 | 13.97% |
| TSN240531P00060000 | 2024-05-16 1:37PM EDT | 2024-05-31 | 0.52 | 0.70 | 0.80 | 0.00 | - | 55 | 53 | 19.58% |
| TSN240607P00060000 | 2024-05-15 1:05PM EDT | 2024-06-07 | 0.85 | 0.85 | 1.15 | +0.02 | +2.41% | 5 | 134 | 22.10% |
| TSN240614P00060000 | 2024-05-10 10:18AM EDT | 2024-06-14 | 1.47 | 0.90 | 1.30 | 0.00 | - | 1 | 0 | 21.41% |
| TSN240621P00060000 | 2024-05-17 11:07AM EDT | 2024-06-21 | 0.87 | 1.05 | 1.20 | +0.06 | +7.41% | 1 | 1,359 | 17.80% |
| TSN240719P00060000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 1.27 | 1.35 | 1.50 | -0.13 | -9.29% | 14 | 306 | 16.29% |
| TSN240920P00060000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 2.43 | 2.65 | 2.80 | 0.00 | - | 13 | 157 | 20.76% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 2.70 | 2.90 | 3.10 | 0.00 | - | 3 | 101 | 20.72% |
| TSN241220P00060000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 4.35 | 3.70 | 4.70 | 0.00 | - | 5 | 17 | 26.14% |
| TSN250117P00060000 | 2024-05-16 3:33PM EDT | 2025-01-17 | 3.70 | 3.90 | 4.10 | 0.00 | - | 1 | 9,161 | 21.53% |
| TSN250620P00060000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.36 | 5.10 | 5.50 | 0.00 | - | 3 | 6 | 22.49% |
| TSN260116P00060000 | 2024-05-16 2:57PM EDT | 2026-01-16 | 6.53 | 6.30 | 7.60 | 0.00 | - | 2 | 14 | 25.06% |
