Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
27.908,72 -119,12 (-0,43%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.287,61 +267,20 (+1,67%) CMC Crypto 200
400,77 +12,05 (+3,10%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
Sysco Corporation (SYY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230120C00030000 | 2022-01-05 10:23AM EST | 30.00 | 51.10 | 48.50 | 52.50 | +7.60 | +17.47% | 3 | 8 | 0.00% |
| SYY230120C00035000 | 2021-11-10 6:59AM EST | 35.00 | 46.53 | 37.00 | 41.00 | 0.00 | - | 20 | 2 | 0.00% |
| SYY230120C00040000 | 2022-08-02 8:41AM EST | 40.00 | 45.60 | 42.10 | 44.00 | 0.00 | - | 1 | 14 | 0.00% |
| SYY230120C00045000 | 2022-07-18 8:57AM EST | 45.00 | 43.60 | 37.70 | 38.50 | 0.00 | - | 3 | 89 | 0.00% |
| SYY230120C00050000 | 2022-08-11 10:55AM EST | 50.00 | 33.10 | 32.70 | 33.70 | -3.40 | -9.32% | 1 | 3,275 | 0.00% |
| SYY230120C00055000 | 2022-08-01 11:30AM EST | 55.00 | 31.63 | 27.10 | 28.90 | 0.00 | - | 2 | 487 | 0.00% |
| SYY230120C00060000 | 2022-07-22 8:30AM EST | 60.00 | 28.10 | 23.40 | 23.90 | 0.00 | - | 6 | 96 | 0.00% |
| SYY230120C00065000 | 2022-08-02 11:14AM EST | 65.00 | 22.26 | 18.90 | 19.30 | 0.00 | - | 2 | 147 | 0.00% |
| SYY230120C00070000 | 2022-08-02 11:14AM EST | 70.00 | 17.90 | 14.60 | 15.00 | 0.00 | - | 2 | 141 | 0.00% |
| SYY230120C00075000 | 2022-08-02 9:00AM EST | 75.00 | 13.25 | 10.40 | 11.20 | 0.00 | - | 6 | 422 | 36.99% |
| SYY230120C00080000 | 2022-08-10 10:06AM EST | 80.00 | 8.40 | 7.10 | 7.70 | -1.77 | -17.40% | 1 | 388 | 38.06% |
| SYY230120C00085000 | 2022-08-11 10:06AM EST | 85.00 | 4.70 | 4.70 | 5.00 | -0.80 | -14.55% | 488 | 1,472 | 38.72% |
| SYY230120C00090000 | 2022-08-11 1:37PM EST | 90.00 | 3.00 | 3.00 | 3.30 | -2.20 | -42.31% | 2 | 1,397 | 41.04% |
| SYY230120C00095000 | 2022-08-10 1:33PM EST | 95.00 | 1.54 | 1.70 | 1.95 | -0.46 | -23.00% | 16 | 1,270 | 41.04% |
| SYY230120C00100000 | 2022-08-09 2:35PM EST | 100.00 | 1.18 | 0.95 | 1.10 | 0.00 | - | 2 | 1,447 | 41.09% |
| SYY230120C00105000 | 2022-08-10 12:29PM EST | 105.00 | 0.60 | 0.45 | 0.65 | -0.05 | -7.69% | 10 | 1,143 | 42.09% |
| SYY230120C00110000 | 2022-08-08 8:37AM EST | 110.00 | 0.68 | 0.10 | 0.45 | 0.00 | - | 2 | 95 | 44.63% |
| SYY230120C00115000 | 2022-08-08 8:37AM EST | 115.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 10 | 51 | 79.08% |
| SYY230120C00120000 | 2022-08-08 8:37AM EST | 120.00 | 1.37 | 0.00 | 2.85 | 0.00 | - | 1 | 81 | 73.27% |
| SYY230120C00125000 | 2021-11-10 6:59AM EST | 125.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 6 | 144 | 60.64% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230120P00030000 | 2022-08-03 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 20 | 64 | 153.13% |
| SYY230120P00035000 | 2021-12-21 2:26PM EST | 35.00 | 0.46 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 204.88% |
| SYY230120P00040000 | 2021-12-02 2:52PM EST | 40.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 29 | 178.61% |
| SYY230120P00045000 | 2021-12-28 10:07AM EST | 45.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 17 | 119.43% |
| SYY230120P00050000 | 2022-07-27 11:12AM EST | 50.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 15 | 101 | 82.03% |
| SYY230120P00055000 | 2022-08-10 2:22PM EST | 55.00 | 0.50 | 0.40 | 0.65 | -0.10 | -16.67% | 7 | 242 | 75.39% |
| SYY230120P00060000 | 2022-08-10 1:59PM EST | 60.00 | 0.78 | 0.65 | 0.85 | +0.05 | +6.85% | 3 | 599 | 68.51% |
| SYY230120P00065000 | 2022-08-09 2:34PM EST | 65.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 18 | 846 | 62.89% |
| SYY230120P00070000 | 2022-08-11 10:00AM EST | 70.00 | 1.80 | 1.75 | 1.90 | -0.25 | -12.20% | 11 | 1,566 | 59.40% |
| SYY230120P00075000 | 2022-08-10 8:57AM EST | 75.00 | 2.90 | 2.75 | 2.95 | -0.30 | -9.38% | 1 | 611 | 55.98% |
| SYY230120P00080000 | 2022-08-11 11:47AM EST | 80.00 | 4.30 | 4.40 | 4.70 | +0.60 | +16.22% | 12 | 1,212 | 54.77% |
| SYY230120P00085000 | 2022-08-10 8:39AM EST | 85.00 | 6.80 | 6.60 | 7.10 | +1.30 | +23.64% | 1 | 533 | 53.94% |
| SYY230120P00090000 | 2022-08-10 9:19AM EST | 90.00 | 9.60 | 9.80 | 10.20 | +1.50 | +18.52% | 75 | 470 | 55.37% |
| SYY230120P00095000 | 2022-08-04 1:56PM EST | 95.00 | 11.70 | 13.30 | 14.40 | 0.00 | - | 1 | 7 | 58.67% |
| SYY230120P00100000 | 2022-08-11 9:29AM EST | 100.00 | 17.20 | 17.60 | 18.50 | +0.70 | +4.24% | 1 | 6 | 62.15% |
| SYY230120P00105000 | 2022-08-04 12:38PM EST | 105.00 | 19.50 | 22.30 | 23.30 | 0.00 | - | - | 4 | 68.85% |
| SYY230120P00110000 | 2021-11-10 6:59AM EST | 110.00 | 40.70 | 35.70 | 40.30 | 0.00 | - | 1 | 1 | 163.23% |
| SYY230120P00115000 | 2021-11-10 6:59AM EST | 115.00 | 35.10 | 40.80 | 44.70 | 0.00 | - | 4 | 14 | 170.09% |
| SYY230120P00120000 | 2021-11-10 6:59AM EST | 120.00 | 42.80 | 45.50 | 50.00 | 0.00 | - | 11 | 11 | 178.25% |
| SYY230120P00125000 | 2021-11-10 6:59AM EST | 125.00 | 48.38 | 50.00 | 55.00 | 0.00 | - | 4 | 5 | 183.85% |
