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
56.417,38 -1.914,52 (-3,28%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00062500 | 2024-05-09 11:29AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 21.88% |
| TSN240621C00062500 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 1 | 1,423 | 15.87% |
| TSN240719C00062500 | 2024-05-10 10:48AM EDT | 2024-07-19 | 0.85 | 0.65 | 0.75 | +0.07 | +8.97% | 1 | 603 | 17.19% |
| TSN240920C00062500 | 2024-05-10 3:09PM EDT | 2024-09-20 | 1.95 | 1.90 | 2.00 | +0.10 | +5.41% | 7 | 197 | 21.95% |
| TSN241018C00062500 | 2024-05-10 1:14PM EDT | 2024-10-18 | 2.20 | 2.15 | 3.80 | -0.15 | -6.38% | 10 | 101 | 31.57% |
| TSN241220C00062500 | 2024-05-10 1:39PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.40 | +0.41 | +14.19% | 11 | 18 | 24.60% |
| TSN250117C00062500 | 2024-05-10 3:42PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.70 | +0.05 | +1.45% | 2 | 539 | 24.72% |
| TSN250620C00062500 | 2024-05-09 9:43AM EDT | 2025-06-20 | 5.00 | 5.10 | 5.50 | 0.00 | - | 1 | 2 | 26.66% |
| TSN260116C00062500 | 2024-05-09 12:02PM EDT | 2026-01-16 | 6.90 | 6.90 | 7.30 | 0.00 | - | 1 | 125 | 27.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00062500 | 2024-05-06 9:36AM EDT | 2024-05-17 | 4.80 | 1.05 | 4.40 | 0.00 | - | 1 | 8 | 81.35% |
| TSN240621P00062500 | 2024-05-06 9:38AM EDT | 2024-06-21 | 5.20 | 1.35 | 4.50 | 0.00 | - | 1 | 73 | 34.52% |
| TSN240719P00062500 | 2024-05-06 9:57AM EDT | 2024-07-19 | 5.60 | 3.40 | 4.20 | 0.00 | - | 5 | 67 | 23.67% |
| TSN240920P00062500 | 2024-05-08 10:03AM EDT | 2024-09-20 | 4.80 | 4.40 | 4.60 | 0.00 | - | 2 | 45 | 20.14% |
| TSN241018P00062500 | 2024-05-08 12:51PM EDT | 2024-10-18 | 4.80 | 4.60 | 4.80 | 0.00 | - | 44 | 99 | 19.64% |
| TSN241220P00062500 | 2024-05-09 11:02AM EDT | 2024-12-20 | 5.40 | 5.30 | 5.60 | -0.30 | -5.26% | 1 | 33 | 21.08% |
| TSN250117P00062500 | 2024-05-10 1:36PM EDT | 2025-01-17 | 5.70 | 5.50 | 5.80 | -0.10 | -1.72% | 89 | 497 | 20.90% |
| TSN250620P00062500 | 2024-04-26 10:00AM EDT | 2025-06-20 | 7.00 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 31.28% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 2026-01-16 | 8.26 | 7.40 | 8.50 | 0.00 | - | 1 | 259 | 22.16% |
