Deutsche Märkte schließen in 2 Stunden 17 Minuten

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,50+0,50 (+0,67%)
Börsenschluss: 04:00PM EDT
75,50 +0,49 (+0,65%)
Vorbörslich: 08:41AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY221007C000690002022-10-03 1:23PM EDT69.003.350.000.000.00--00.00%
SYY221007C000700002022-10-05 2:25PM EDT70.005.600.000.000.00-7000.00%
SYY221007C000710002022-10-05 2:25PM EDT71.004.800.000.000.00-4500.00%
SYY221007C000720002022-10-05 2:25PM EDT72.003.800.000.000.00-4000.00%
SYY221007C000730002022-10-05 2:25PM EDT73.002.700.000.000.00-10200.00%
SYY221007C000740002022-10-05 3:07PM EDT74.001.470.000.000.00-600.00%
SYY221007C000750002022-10-05 3:58PM EDT75.000.700.000.000.00-24750.00%
SYY221007C000760002022-10-05 1:50PM EDT76.000.300.000.000.00-14213.13%
SYY221007C000770002022-10-05 3:23PM EDT77.000.150.000.000.00-1516.25%
SYY221007C000780002022-10-05 3:50PM EDT78.000.050.000.000.00-34212.50%
SYY221007C000790002022-09-23 9:56AM EDT79.000.600.000.000.00-23412.50%
SYY221007C000800002022-09-27 1:14PM EDT80.000.050.000.000.00-51525.00%
SYY221007C000810002022-09-22 12:24PM EDT81.000.400.000.000.00-64725.00%
SYY221007C000820002022-09-26 9:30AM EDT82.000.510.000.000.00-113425.00%
SYY221007C000830002022-09-16 11:21AM EDT83.000.550.000.000.00-608325.00%
SYY221007C000840002022-09-30 1:00PM EDT84.000.120.000.000.00-12425.00%
SYY221007C000850002022-09-13 3:36PM EDT85.000.630.000.000.00-1250.00%
SYY221007C000860002022-09-13 3:07PM EDT86.000.490.000.000.00-12950.00%
SYY221007C000870002022-09-12 3:20PM EDT87.000.900.000.000.00-11350.00%
SYY221007C000880002022-09-13 3:36PM EDT88.000.230.000.000.00-2450.00%
SYY221007C000890002022-09-07 11:09AM EDT89.000.230.000.000.00-2450.00%
SYY221007C000900002022-08-26 10:32AM EDT90.000.800.001.050.00-11184.38%
SYY221007C000910002022-09-12 2:34PM EDT91.000.150.000.000.00-1850.00%
SYY221007C000920002022-08-30 9:39AM EDT92.000.060.000.000.00--2850.00%
SYY221007C001100002022-09-23 1:42PM EDT110.000.050.000.000.00-2550.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY221007P000550002022-09-29 3:08PM EDT55.000.050.000.000.00--3550.00%
SYY221007P000600002022-09-26 2:48PM EDT60.000.100.000.000.00-101550.00%
SYY221007P000610002022-10-05 3:35PM EDT61.000.030.000.000.00-3350.00%
SYY221007P000620002022-10-05 3:35PM EDT62.000.080.000.000.00-3350.00%
SYY221007P000640002022-10-03 9:30AM EDT64.000.420.000.000.00-16850.00%
SYY221007P000650002022-10-03 2:57PM EDT65.000.050.000.000.00-211250.00%
SYY221007P000660002022-10-03 9:30AM EDT66.000.400.000.000.00-58050.00%
SYY221007P000670002022-10-03 1:56PM EDT67.000.100.000.000.00-3250.00%
SYY221007P000680002022-09-30 2:36PM EDT68.000.450.000.000.00-4425.00%
SYY221007P000690002022-10-04 12:13PM EDT69.000.050.000.000.00-15625.00%
SYY221007P000700002022-10-05 11:17AM EDT70.000.060.000.000.00-13825.00%
SYY221007P000710002022-10-05 3:14PM EDT71.000.050.000.000.00-814225.00%
SYY221007P000720002022-10-05 12:33PM EDT72.000.170.000.000.00-5111712.50%
SYY221007P000730002022-10-05 12:33PM EDT73.000.280.000.000.00-12512.50%
SYY221007P000740002022-10-05 1:02PM EDT74.000.530.000.000.00-7356.25%
SYY221007P000750002022-10-05 3:51PM EDT75.000.700.000.000.00-2373.13%
SYY221007P000760002022-10-04 11:48AM EDT76.002.950.000.000.00-2850.00%
SYY221007P000770002022-09-22 3:55PM EDT77.001.750.000.000.00-4180.00%
SYY221007P000780002022-09-27 2:06PM EDT78.006.090.000.000.00-1240.00%
SYY221007P000790002022-10-05 9:47AM EDT79.005.200.000.000.00-1260.00%
SYY221007P000800002022-10-04 12:05PM EDT80.005.650.000.000.00-2170.00%
SYY221007P000810002022-09-13 3:07PM EDT81.002.230.000.000.00-320.00%
SYY221007P000820002022-09-20 2:10PM EDT82.004.270.000.000.00-8500.00%
SYY221007P000830002022-09-13 3:36PM EDT83.003.640.000.000.00-3110.00%
SYY221007P000840002022-09-27 10:22AM EDT84.0010.380.000.000.00-4300.00%
SYY221007P000850002022-10-03 3:46PM EDT85.0013.450.000.000.00-10120.00%