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
58.662,19 -889,50 (-1,49%)
Sysco Corporation (SYY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116C00035000 | 2023-10-03 3:23PM EDT | 35.00 | 29.74 | 29.60 | 33.50 | 0.00 | - | - | 2 | 0.00% |
| SYY260116C00040000 | 2023-10-31 2:40PM EDT | 40.00 | 28.40 | 30.50 | 35.50 | 0.00 | - | 2 | 6 | 0.00% |
| SYY260116C00050000 | 2024-02-23 1:33PM EDT | 50.00 | 34.40 | 30.50 | 34.40 | 0.00 | - | 3 | 25 | 55.02% |
| SYY260116C00055000 | 2024-04-04 11:49AM EDT | 55.00 | 25.90 | 23.60 | 25.70 | 0.00 | - | 1 | 7 | 33.59% |
| SYY260116C00060000 | 2024-04-09 10:37AM EDT | 60.00 | 21.30 | 20.90 | 22.10 | 0.00 | - | 3 | 7 | 32.76% |
| SYY260116C00065000 | 2024-04-24 12:50PM EDT | 65.00 | 17.83 | 17.40 | 18.20 | 0.00 | - | 2 | 27 | 30.17% |
| SYY260116C00070000 | 2024-04-22 12:28PM EDT | 70.00 | 14.53 | 14.20 | 14.70 | 0.00 | - | 20 | 45 | 28.18% |
| SYY260116C00075000 | 2024-04-02 12:55PM EDT | 75.00 | 13.60 | 11.10 | 11.60 | 0.00 | - | 2 | 57 | 26.55% |
| SYY260116C00080000 | 2024-04-25 2:12PM EDT | 80.00 | 8.70 | 8.60 | 9.00 | 0.00 | - | 6 | 28 | 25.37% |
| SYY260116C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 5.60 | 6.30 | 6.80 | 0.00 | - | 3 | 17 | 24.32% |
| SYY260116C00090000 | 2024-04-23 1:54PM EDT | 90.00 | 4.78 | 4.70 | 5.10 | 0.00 | - | 20 | 41 | 23.66% |
| SYY260116C00095000 | 2024-04-18 10:43AM EDT | 95.00 | 3.14 | 3.30 | 3.60 | 0.00 | - | 17 | 20 | 22.64% |
| SYY260116C00100000 | 2024-04-25 10:43AM EDT | 100.00 | 2.35 | 2.10 | 3.40 | 0.00 | - | 1 | 11 | 24.74% |
| SYY260116C00105000 | 2024-04-04 3:51PM EDT | 105.00 | 1.27 | 1.40 | 1.65 | 0.00 | - | 12 | 6 | 21.09% |
| SYY260116C00110000 | 2024-03-05 4:26PM EDT | 110.00 | 1.10 | 0.55 | 1.20 | 0.00 | - | 4 | 5 | 21.11% |
| SYY260116C00115000 | 2024-04-03 3:32PM EDT | 115.00 | 0.78 | 0.50 | 0.70 | 0.00 | - | 100 | 100 | 20.11% |
| SYY260116C00120000 | 2024-04-03 3:32PM EDT | 120.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 100 | 100 | 19.78% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116P00035000 | 2023-11-22 3:35PM EDT | 35.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 39.70% |
| SYY260116P00040000 | 2024-01-11 11:14AM EDT | 40.00 | 0.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 33.30% |
| SYY260116P00045000 | 2024-02-06 2:52PM EDT | 45.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 29.96% |
| SYY260116P00050000 | 2024-04-05 2:21PM EDT | 50.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 26.17% |
| SYY260116P00055000 | 2024-04-18 1:56PM EDT | 55.00 | 1.69 | 1.35 | 1.55 | 0.00 | - | 1 | 8 | 24.37% |
| SYY260116P00060000 | 2024-04-12 12:43PM EDT | 60.00 | 2.55 | 2.00 | 2.35 | 0.00 | - | 2 | 13 | 23.08% |
| SYY260116P00065000 | 2024-04-03 9:34AM EDT | 65.00 | 2.69 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 21.72% |
| SYY260116P00070000 | 2024-04-23 3:13PM EDT | 70.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 69 | 20.41% |
| SYY260116P00075000 | 2024-04-18 12:08PM EDT | 75.00 | 6.78 | 5.90 | 6.40 | 0.00 | - | 24 | 255 | 18.60% |
| SYY260116P00080000 | 2024-04-18 1:05PM EDT | 80.00 | 9.17 | 8.10 | 8.50 | 0.00 | - | 10 | 43 | 16.91% |
| SYY260116P00085000 | 2024-04-05 10:57AM EDT | 85.00 | 11.70 | 10.80 | 11.30 | 0.00 | - | 4 | 5 | 15.58% |
| SYY260116P00090000 | 2024-01-31 3:28PM EDT | 90.00 | 11.70 | 11.60 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| SYY260116P00095000 | 2024-04-09 9:47AM EDT | 95.00 | 18.24 | 17.70 | 18.60 | 0.00 | - | 2 | 5 | 12.55% |
