Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.836,67 +574,79 (+1,02%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00065000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 939 | 38.28% |
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 33.11% |
| TSN240531C00065000 | 2024-05-08 1:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.20 | 0.00 | - | 17 | 35 | 28.71% |
| TSN240607C00065000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.20 | 0.00 | - | 47 | 96 | 24.71% |
| TSN240614C00065000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 36.91% |
| TSN240621C00065000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,179 | 18.60% |
| TSN240719C00065000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 8 | 1,301 | 17.38% |
| TSN240920C00065000 | 2024-05-09 9:53AM EDT | 2024-09-20 | 1.25 | 1.10 | 1.25 | +0.17 | +15.74% | 5 | 225 | 21.75% |
| TSN241018C00065000 | 2024-05-09 1:32PM EDT | 2024-10-18 | 1.42 | 1.40 | 1.50 | 0.00 | - | 3 | 487 | 21.61% |
| TSN241220C00065000 | 2024-05-09 1:54PM EDT | 2024-12-20 | 2.30 | 2.30 | 2.45 | 0.00 | - | 85 | 132 | 23.93% |
| TSN250117C00065000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 2.55 | 2.55 | 4.10 | 0.00 | - | 3 | 717 | 31.25% |
| TSN250620C00065000 | 2024-05-07 3:30PM EDT | 2025-06-20 | 4.20 | 4.20 | 4.50 | -0.02 | -0.47% | 14 | 5 | 26.22% |
| TSN260116C00065000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 6.10 | 4.20 | 6.30 | -1.26 | -17.12% | 2 | 92 | 27.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 6.09 | 3.60 | 7.50 | 0.00 | - | 1 | 120 | 51.78% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 4.30 | 7.30 | 0.00 | - | 1 | 121 | 37.81% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 56.53% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 34.28% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.10 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 20.45% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 7.30 | 7.10 | 9.20 | 0.00 | - | 1 | 84 | 29.98% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 8.20 | 8.60 | 0.00 | - | 7 | 7 | 21.14% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 7.10 | 9.90 | 0.00 | - | 1 | 4 | 21.48% |
