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
56.702,69 +320,42 (+0,57%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:57.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00057500 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.32 | 1.70 | 2.70 | +0.47 | +25.41% | 21 | 433 | 42.19% |
| TSN240621C00057500 | 2024-05-10 3:49PM EDT | 2024-06-21 | 2.60 | 2.65 | 2.80 | -0.05 | -1.89% | 10 | 1,227 | 18.70% |
| TSN240719C00057500 | 2024-05-10 3:57PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | +0.26 | +8.84% | 21 | 2,247 | 20.02% |
| TSN240920C00057500 | 2024-05-09 9:36AM EDT | 2024-09-20 | 4.60 | 4.40 | 4.60 | +0.55 | +13.58% | 1 | 108 | 24.24% |
| TSN241018C00057500 | 2024-05-08 10:22AM EDT | 2024-10-18 | 4.90 | 4.70 | 4.90 | 0.00 | - | 20 | 51 | 24.04% |
| TSN241220C00057500 | 2024-05-06 2:24PM EDT | 2024-12-20 | 5.84 | 5.70 | 5.90 | +1.07 | +22.43% | 3 | 58 | 25.98% |
| TSN250117C00057500 | 2024-05-08 10:32AM EDT | 2025-01-17 | 6.10 | 5.90 | 6.20 | 0.00 | - | 1 | 1,066 | 26.06% |
| TSN250620C00057500 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.10 | 7.50 | 8.00 | 0.00 | - | - | 1 | 27.97% |
| TSN260116C00057500 | 2024-05-08 11:36AM EDT | 2026-01-16 | 9.55 | 8.80 | 9.70 | 0.00 | - | 5 | 24 | 28.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00057500 | 2024-05-10 10:51AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 2 | 905 | 22.07% |
| TSN240621P00057500 | 2024-05-10 2:41PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | -0.12 | -15.58% | 5 | 6,526 | 18.73% |
| TSN240719P00057500 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.95 | 0.85 | 0.95 | -0.10 | -9.52% | 5 | 527 | 17.87% |
| TSN240920P00057500 | 2024-05-10 1:08PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.10 | -0.20 | -9.09% | 2 | 103 | 21.68% |
| TSN241018P00057500 | 2024-05-10 2:18PM EDT | 2024-10-18 | 2.25 | 2.15 | 2.30 | -0.10 | -4.26% | 10 | 209 | 21.05% |
| TSN241220P00057500 | 2024-05-06 10:33AM EDT | 2024-12-20 | 4.30 | 3.00 | 3.20 | 0.00 | - | 20 | 65 | 22.91% |
| TSN250117P00057500 | 2024-05-08 10:03AM EDT | 2025-01-17 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 1,541 | 22.13% |
| TSN260116P00057500 | 2024-05-07 10:05AM EDT | 2026-01-16 | 6.60 | 3.50 | 6.00 | 0.00 | - | 1 | 23 | 23.24% |
