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
56.397,43 -1.906,83 (-3,27%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00052500 | 2024-05-07 9:37AM EDT | 2024-05-17 | 5.70 | 6.40 | 8.00 | 0.00 | - | 1 | 51 | 50.00% |
| TSN240621C00052500 | 2024-05-08 9:41AM EDT | 2024-06-21 | 7.00 | 5.20 | 9.30 | 0.00 | - | 2 | 673 | 65.06% |
| TSN240719C00052500 | 2024-05-07 1:32PM EDT | 2024-07-19 | 6.84 | 5.70 | 9.60 | 0.00 | - | 1 | 174 | 54.00% |
| TSN240920C00052500 | 2024-05-08 10:59AM EDT | 2024-09-20 | 8.10 | 8.10 | 10.30 | 0.00 | - | 1 | 171 | 45.12% |
| TSN241018C00052500 | 2024-05-07 1:11PM EDT | 2024-10-18 | 7.85 | 8.30 | 10.00 | 0.00 | - | 12 | 14 | 38.71% |
| TSN250117C00052500 | 2024-05-07 3:34PM EDT | 2025-01-17 | 9.10 | 7.50 | 10.80 | 0.00 | - | 4 | 579 | 35.78% |
| TSN250620C00052500 | 2024-05-09 9:53AM EDT | 2025-06-20 | 10.40 | 8.90 | 13.40 | 0.00 | - | 10 | 9 | 40.16% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 2026-01-16 | 13.70 | 10.60 | 15.00 | 0.00 | - | 100 | 126 | 38.49% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00052500 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 50.00% |
| TSN240621P00052500 | 2024-05-09 10:11AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,308 | 25.49% |
| TSN240719P00052500 | 2024-05-09 10:13AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 439 | 22.41% |
| TSN240920P00052500 | 2024-05-08 9:58AM EDT | 2024-09-20 | 0.90 | 0.70 | 0.85 | 0.00 | - | 30 | 255 | 24.10% |
| TSN241018P00052500 | 2024-05-08 2:50PM EDT | 2024-10-18 | 1.00 | 0.85 | 0.95 | 0.00 | - | 12 | 101 | 22.88% |
| TSN241220P00052500 | 2024-05-08 11:38AM EDT | 2024-12-20 | 1.63 | 1.50 | 2.95 | 0.00 | - | 1 | 18 | 33.48% |
| TSN250117P00052500 | 2024-05-07 3:40PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.75 | -0.26 | -13.27% | 6 | 8,688 | 23.96% |
| TSN250620P00052500 | 2024-05-06 10:01AM EDT | 2025-06-20 | 3.83 | 2.70 | 2.95 | 0.00 | - | - | 3 | 24.88% |
| TSN260116P00052500 | 2024-05-07 10:39AM EDT | 2026-01-16 | 4.51 | 2.45 | 4.10 | 0.00 | - | 2 | 124 | 24.62% |
