Deutsche Märkte geschlossen
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
31.610,95 -248,16 (-0,78%)
Sysco Corporation (SYY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220128C00068000 | 2021-12-16 10:20AM EST | 68.00 | 7.25 | 10.50 | 12.80 | 0.00 | - | - | 2 | 155.47% |
| SYY220128C00072000 | 2021-12-13 2:29PM EST | 72.00 | 3.20 | 6.80 | 9.80 | 0.00 | - | - | 10 | 134.96% |
| SYY220128C00073000 | 2021-12-16 2:56PM EST | 73.00 | 3.10 | 6.10 | 8.60 | 0.00 | - | 7 | 46 | 125.68% |
| SYY220128C00074000 | 2021-12-23 1:43PM EST | 74.00 | 3.75 | 5.90 | 7.70 | 0.00 | - | 1 | 37 | 126.90% |
| SYY220128C00075000 | 2021-12-22 10:53AM EST | 75.00 | 1.90 | 4.70 | 7.10 | 0.00 | - | 1 | 3 | 118.02% |
| SYY220128C00076000 | 2022-01-05 12:16PM EST | 76.00 | 5.25 | 4.40 | 5.90 | +1.45 | +38.16% | 1 | 39 | 112.50% |
| SYY220128C00077000 | 2022-01-05 2:53PM EST | 77.00 | 3.71 | 2.85 | 5.20 | +1.00 | +36.90% | 2 | 15 | 96.73% |
| SYY220128C00078000 | 2022-01-05 2:53PM EST | 78.00 | 3.14 | 2.40 | 4.60 | +1.14 | +57.00% | 1 | 42 | 95.36% |
| SYY220128C00079000 | 2022-01-05 3:55PM EST | 79.00 | 2.00 | 2.15 | 2.70 | -0.08 | -3.85% | 9 | 19 | 78.96% |
| SYY220128C00080000 | 2022-01-05 3:39PM EST | 80.00 | 1.97 | 1.75 | 2.75 | +0.12 | +6.49% | 9 | 810 | 84.23% |
| SYY220128C00083000 | 2022-01-05 9:58AM EST | 83.00 | 0.80 | 0.60 | 0.95 | +0.45 | +128.57% | 4 | 30 | 65.82% |
| SYY220128C00084000 | 2022-01-05 12:07PM EST | 84.00 | 0.60 | 0.35 | 0.65 | +0.05 | +9.09% | 3 | 5 | 61.72% |
| SYY220128C00085000 | 2022-01-05 3:01PM EST | 85.00 | 0.37 | 0.25 | 0.50 | -0.06 | -13.95% | 13 | 181 | 61.82% |
| SYY220128C00086000 | 2021-12-16 12:19PM EST | 86.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | - | 50 | 85.35% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220128P00060000 | 2021-12-22 9:51AM EST | 60.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 240.72% |
| SYY220128P00063000 | 2021-12-13 3:44PM EST | 63.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.35% |
| SYY220128P00065000 | 2021-12-29 11:09AM EST | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 190.43% |
| SYY220128P00067000 | 2021-12-22 9:55AM EST | 67.00 | 0.55 | 0.05 | 3.60 | 0.00 | - | 2 | 2 | 150.59% |
| SYY220128P00068000 | 2021-12-22 9:55AM EST | 68.00 | 0.64 | 0.10 | 1.35 | 0.00 | - | - | 1 | 98.54% |
| SYY220128P00069000 | 2021-12-17 1:05PM EST | 69.00 | 1.08 | 0.15 | 1.90 | 0.00 | - | 2 | 1 | 103.17% |
| SYY220128P00070000 | 2022-01-05 2:23PM EST | 70.00 | 0.25 | 0.00 | 0.45 | -0.40 | -61.54% | 4 | 35 | 58.20% |
| SYY220128P00071000 | 2022-01-03 10:17AM EST | 71.00 | 0.62 | 0.25 | 2.10 | 0.00 | - | 1 | 1,533 | 91.80% |
| SYY220128P00072000 | 2022-01-03 1:17PM EST | 72.00 | 0.52 | 0.30 | 0.80 | 0.00 | - | 1 | 27 | 60.64% |
| SYY220128P00073000 | 2022-01-03 3:40PM EST | 73.00 | 0.55 | 0.40 | 1.70 | 0.00 | - | 1 | 35 | 70.26% |
| SYY220128P00074000 | 2021-12-31 11:37AM EST | 74.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 23 | 52 | 46.97% |
| SYY220128P00075000 | 2022-01-04 10:34AM EST | 75.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 80 | 43.31% |
| SYY220128P00076000 | 2022-01-05 3:59PM EST | 76.00 | 0.75 | 0.75 | 0.90 | +0.18 | +31.58% | 21 | 2,328 | 38.28% |
| SYY220128P00077000 | 2022-01-05 2:53PM EST | 77.00 | 1.31 | 0.85 | 1.15 | -0.19 | -12.67% | 2 | 14 | 34.08% |
| SYY220128P00078000 | 2022-01-05 3:26PM EST | 78.00 | 1.30 | 1.10 | 2.20 | +0.28 | +27.45% | 5 | 22 | 47.56% |
© 2022 Yahoo. Alle Rechte vorbehalten.
