Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,98-2,10 (-2,66%)
Börsenschluss: 04:00PM EDT
76,99 +0,01 (+0,01%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220527C000780002022-05-20 3:14PM EDT78.000.550.851.10-5.05-90.18%82436.38%
SYY220527C000800002022-05-20 3:58PM EDT80.000.400.300.45-0.90-69.23%332934.62%
SYY220527C000810002022-05-20 10:01AM EDT81.000.200.050.60-0.70-77.78%63045.80%
SYY220527C000820002022-05-20 1:07PM EDT82.000.150.050.85-0.30-66.67%1860.01%
SYY220527C000830002022-05-06 10:26AM EDT83.000.150.000.90-2.70-94.74%11552.44%
SYY220527C000840002022-05-18 11:42AM EDT84.000.050.050.20-0.90-94.74%6446.00%
SYY220527C000850002022-05-19 12:03PM EDT85.000.150.050.55-0.07-31.82%32356.06%
SYY220527C000860002022-05-19 3:05PM EDT86.000.150.000.350.00-99053.32%
SYY220527C000870002022-05-18 1:17PM EDT87.000.200.001.200.00-24479.35%
SYY220527C000880002022-05-16 11:21AM EDT88.000.680.000.300.00-128359.57%
SYY220527C000890002022-05-11 2:23PM EDT89.001.000.000.300.00-2612063.48%
SYY220527C000900002022-05-17 1:14PM EDT90.000.350.000.200.00-217262.31%
SYY220527C000910002022-05-20 10:35AM EDT91.000.110.000.15-0.19-63.33%16062.70%
SYY220527C000920002022-05-17 1:31PM EDT92.000.100.000.250.00-57772.27%
SYY220527C000930002022-05-11 12:20PM EDT93.000.300.001.050.00-2216103.32%
SYY220527C000940002022-05-20 11:06AM EDT94.000.050.000.15-0.65-92.86%136272.66%
SYY220527C000950002022-05-04 10:09AM EDT95.000.400.000.000.00-1011425.00%
SYY220527C000960002022-05-10 10:49AM EDT96.000.300.001.050.00-819115.53%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220527P000500002022-05-10 3:21PM EDT50.000.100.000.150.00-1718146.48%
SYY220527P000700002022-05-16 12:02AM EDT70.000.550.200.350.00--254.49%
SYY220527P000730002022-05-20 2:31PM EDT73.000.850.450.85+0.40+88.89%30355.96%
SYY220527P000740002022-05-20 3:24PM EDT74.000.950.500.800.00-792146.44%
SYY220527P000750002022-05-20 3:32PM EDT75.001.250.801.05+0.50+66.67%1019444.68%
SYY220527P000760002022-05-20 3:19PM EDT76.001.851.001.35+1.10+146.67%833142.53%
SYY220527P000780002022-05-18 2:46PM EDT78.001.351.852.25+0.40+42.11%32739.50%
SYY220527P000790002022-05-19 12:04PM EDT79.001.462.303.100.00-12444.68%
SYY220527P000800002022-05-20 3:48PM EDT80.003.622.903.80+1.32+57.39%104644.39%
SYY220527P000810002022-05-19 10:48AM EDT81.003.503.904.800.00-45751.32%
SYY220527P000820002022-05-19 11:37AM EDT82.003.364.205.800.00-78557.86%
SYY220527P000830002022-05-19 9:35AM EDT83.005.165.507.00+1.66+47.43%12570.31%
SYY220527P000840002022-05-20 12:51PM EDT84.007.106.707.50+4.02+130.52%56158.98%
SYY220527P000850002022-05-10 3:55PM EDT85.002.407.709.000.00-28757.52%
SYY220527P000860002022-05-18 11:25AM EDT86.004.697.1010.500.00-549103.91%
SYY220527P000870002022-05-04 3:10PM EDT87.003.908.3012.500.00-61269.43%
SYY220527P000880002022-05-12 3:08PM EDT88.007.109.1013.500.00-2668.56%
SYY220527P000890002022-05-13 9:47AM EDT89.005.1010.2014.100.00-1961.72%
SYY220527P000900002022-04-27 10:23AM EDT90.004.9011.2015.200.00--1169.82%
SYY220527P000910002022-04-21 2:21PM EDT91.004.0012.2016.400.00--081.05%
SYY220527P000920002022-04-21 9:51AM EDT92.003.9013.0017.200.00--266.80%
SYY220527P000950002022-05-02 9:44AM EDT95.009.5616.0020.000.00-24168.16%
SYY220527P001000002022-05-16 12:02AM EDT100.0015.7021.0025.100.00--080.47%