Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.076,77 +1.798,31 (+3,14%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 13.80 | 14.60 | 19.50 | 0.00 | - | - | 8 | 71.88% |
| TSN240621C00045000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 16.19 | 14.70 | 19.50 | 0.00 | - | 1 | 211 | 108.77% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 2024-09-20 | 13.23 | 14.70 | 17.30 | 0.00 | - | 20 | 82 | 33.25% |
| TSN241018C00045000 | 2024-03-28 12:08PM EDT | 2024-10-18 | 14.90 | 15.50 | 17.70 | 0.00 | - | 1 | 15 | 37.77% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 16.60 | 15.50 | 20.40 | 0.00 | - | 1 | 1 | 57.37% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 2025-01-17 | 15.70 | 15.60 | 20.50 | 0.00 | - | 2 | 505 | 54.92% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 18.90 | 17.00 | 22.00 | 0.00 | - | 1 | 17 | 42.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00045000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 77.34% |
| TSN240621P00045000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 720 | 46.29% |
| TSN240719P00045000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 96 | 39.65% |
| TSN240920P00045000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 15 | 71 | 35.01% |
| TSN241018P00045000 | 2024-04-29 12:24PM EDT | 2024-10-18 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 62 | 32.96% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 6 | 31.84% |
| TSN250117P00045000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 791 | 31.30% |
| TSN260116P00045000 | 2024-04-24 12:55PM EDT | 2026-01-16 | 2.15 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 42.40% |
