Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.258,24 -121,21 (-0,19%) CMC Crypto 200
1.432,47 +17,71 (+1,25%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00055000 | 2024-04-23 2:13PM EDT | 2024-04-26 | 5.90 | 3.90 | 7.60 | +2.76 | +87.90% | 9 | 66 | 186.43% |
| TSN240503C00055000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 4.93 | 5.10 | 6.40 | 0.00 | - | 1 | 1 | 58.89% |
| TSN240517C00055000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.06 | 6.50 | 6.70 | -0.14 | -2.26% | 1 | 88 | 46.05% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 2024-05-24 | 5.30 | 6.60 | 6.80 | 0.00 | - | - | 1 | 42.68% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 5.85 | 4.70 | 7.00 | 0.00 | - | 1 | 4 | 42.21% |
| TSN240621C00055000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 6.82 | 4.70 | 7.00 | +0.12 | +1.79% | 1 | 1,227 | 33.89% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 7.00 | 5.30 | 7.30 | 0.00 | - | 1 | 159 | 31.34% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.05 | 6.00 | 8.20 | 0.00 | - | 8 | 177 | 31.13% |
| TSN241018C00055000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 6.88 | 6.50 | 8.50 | 0.00 | - | 1 | 22 | 30.69% |
| TSN241220C00055000 | 2024-03-27 2:08PM EDT | 2024-12-20 | 7.61 | 7.10 | 9.30 | 0.00 | - | 1 | 3 | 31.10% |
| TSN250117C00055000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 9.40 | 9.30 | 9.60 | +0.90 | +10.59% | 2 | 1,078 | 31.09% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.00 | 15.00 | 0.00 | - | 1 | 21 | 39.08% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 103.71% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 34.96% |
| TSN240510P00055000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 0.47 | 0.25 | 0.35 | 0.00 | - | 3 | 26 | 42.63% |
| TSN240517P00055000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.37 | 0.30 | 0.40 | -0.05 | -11.90% | 9 | 446 | 37.40% |
| TSN240524P00055000 | 2024-04-16 9:32AM EDT | 2024-05-24 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 3 | 10 | 34.23% |
| TSN240531P00055000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | -0.50 | -50.00% | 28 | 1 | 33.13% |
| TSN240621P00055000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.02 | -2.78% | 31 | 1,379 | 29.05% |
| TSN240719P00055000 | 2024-04-22 1:46PM EDT | 2024-07-19 | 0.95 | 0.80 | 0.90 | 0.00 | - | 2 | 3,055 | 26.47% |
| TSN240920P00055000 | 2024-04-23 10:34AM EDT | 2024-09-20 | 1.65 | 1.55 | 1.70 | -0.80 | -32.65% | 7 | 137 | 27.03% |
| TSN241018P00055000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 1.85 | 1.75 | 1.90 | -0.35 | -15.91% | 6 | 14 | 26.28% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 2024-12-20 | 2.90 | 2.40 | 2.55 | 0.00 | - | 90 | 133 | 26.58% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 2025-01-17 | 3.70 | 2.55 | 2.70 | 0.00 | - | 1 | 9,455 | 26.00% |
| TSN260116P00055000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 5.40 | 4.90 | 5.40 | 0.00 | - | 1 | 69 | 26.56% |
