Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.059,01 -615,11 (-1,03%)
Sysco Corporation (SYY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117C00035000 | 2023-10-30 10:58AM EDT | 35.00 | 30.80 | 35.00 | 38.80 | 0.00 | - | 2 | 6 | 0.00% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 30.50 | 34.40 | 0.00 | - | 1 | 27 | 60.84% |
| SYY250117C00050000 | 2024-03-25 12:43PM EDT | 50.00 | 32.37 | 26.30 | 30.60 | 0.00 | - | 4 | 108 | 60.46% |
| SYY250117C00055000 | 2024-03-26 10:37AM EDT | 55.00 | 27.30 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 38.87% |
| SYY250117C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 19.33 | 17.20 | 19.90 | 0.00 | - | 2 | 58 | 38.37% |
| SYY250117C00065000 | 2024-04-10 12:20PM EDT | 65.00 | 14.75 | 14.50 | 14.80 | 0.00 | - | 2 | 74 | 29.96% |
| SYY250117C00070000 | 2024-04-26 3:15PM EDT | 70.00 | 10.70 | 10.60 | 11.00 | +0.02 | +0.19% | 1 | 139 | 27.61% |
| SYY250117C00075000 | 2024-04-11 3:00PM EDT | 75.00 | 7.35 | 7.30 | 7.60 | 0.00 | - | 2 | 742 | 25.19% |
| SYY250117C00080000 | 2024-04-26 1:26PM EDT | 80.00 | 4.50 | 4.60 | 4.80 | -0.40 | -8.16% | 23 | 1,464 | 23.04% |
| SYY250117C00085000 | 2024-04-26 10:48AM EDT | 85.00 | 2.65 | 2.65 | 2.85 | -0.05 | -1.85% | 54 | 1,042 | 21.78% |
| SYY250117C00090000 | 2024-04-26 3:51PM EDT | 90.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 1 | 1,562 | 20.76% |
| SYY250117C00095000 | 2024-04-17 1:56PM EDT | 95.00 | 0.58 | 0.55 | 0.80 | 0.00 | - | 7 | 1,658 | 20.17% |
| SYY250117C00100000 | 2024-04-24 3:26PM EDT | 100.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 3 | 53 | 19.29% |
| SYY250117C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 137 | 20.61% |
| SYY250117C00110000 | 2024-02-20 10:30AM EDT | 110.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 23.00% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 23.19% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 29.03% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 29.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117P00035000 | 2023-11-22 3:32PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 49.22% |
| SYY250117P00040000 | 2023-12-18 1:53PM EDT | 40.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 134 | 43.07% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 35.06% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 30.08% |
| SYY250117P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.51 | 0.15 | 0.60 | 0.00 | - | 2 | 67 | 28.57% |
| SYY250117P00060000 | 2024-04-23 2:28PM EDT | 60.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 211 | 24.05% |
| SYY250117P00065000 | 2024-04-23 2:28PM EDT | 65.00 | 1.32 | 1.20 | 1.35 | 0.00 | - | 1 | 510 | 22.23% |
| SYY250117P00070000 | 2024-04-17 3:38PM EDT | 70.00 | 3.00 | 2.20 | 2.35 | 0.00 | - | 15 | 262 | 20.53% |
| SYY250117P00075000 | 2024-04-18 1:05PM EDT | 75.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 10 | 914 | 18.82% |
| SYY250117P00080000 | 2024-04-24 3:00PM EDT | 80.00 | 6.00 | 5.90 | 6.50 | 0.00 | - | 25 | 1,301 | 18.34% |
| SYY250117P00085000 | 2024-04-18 1:28PM EDT | 85.00 | 10.32 | 8.60 | 9.30 | 0.00 | - | 28 | 529 | 15.25% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 29.25% |
| SYY250117P00095000 | 2024-01-03 11:27AM EDT | 95.00 | 20.50 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00100000 | 2023-12-11 4:40PM EDT | 100.00 | 26.10 | 22.00 | 27.00 | 0.00 | - | - | 0 | 41.18% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 50.85% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 62.46% |
