Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
17.965,57 +104,77 (+0,59%) Euro Stoxx 50
4.971,96 +35,11 (+0,71%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.313,20 -33,20 (-1,41%) EUR/USD
1,0664 +0,0008 (+0,07%) Bitcoin EUR
62.149,53 +233,50 (+0,38%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00060000 | 2024-04-22 3:22PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSN240503C00060000 | 2024-04-22 3:22PM EDT | 2024-05-03 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSN240510C00060000 | 2024-04-22 1:04PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN240517C00060000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240621C00060000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSN240719C00060000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSN240920C00060000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN241018C00060000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN241220C00060000 | 2024-04-22 3:52PM EDT | 2024-12-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00060000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 6.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN260116C00060000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00060000 | 2024-04-22 3:52PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSN240503P00060000 | 2024-04-22 11:32AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TSN240510P00060000 | 2024-04-22 12:35PM EDT | 2024-05-10 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN240517P00060000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN240621P00060000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TSN240719P00060000 | 2024-04-22 11:54AM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN240920P00060000 | 2024-04-17 2:08PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| TSN241018P00060000 | 2024-04-19 12:25PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 30.20% |
| TSN250117P00060000 | 2024-04-22 1:32PM EDT | 2025-01-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| TSN260116P00060000 | 2024-03-28 10:35AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
