Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
37.976,19 -483,89 (-1,26%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.218,36 -2.138,62 (-3,43%) CMC Crypto 200
1.394,60 -29,50 (-2,07%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Sysco Corporation (SYY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 2023-11-29 3:21PM EDT | 40.00 | 31.94 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 25.40 | 29.70 | 0.00 | - | 20 | 5 | 99.90% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 15.20 | 19.00 | 0.00 | - | 9 | 45 | 107.52% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 12.50 | 13.70 | 0.00 | - | 11 | 13 | 63.87% |
| SYY240517C00070000 | 2024-04-22 10:23AM EDT | 70.00 | 7.50 | 7.50 | 7.90 | 0.00 | - | 1 | 2,113 | 39.55% |
| SYY240517C00075000 | 2024-04-23 3:25PM EDT | 75.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 15 | 2,245 | 28.39% |
| SYY240517C00080000 | 2024-04-24 10:28AM EDT | 80.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 4 | 3,842 | 24.22% |
| SYY240517C00085000 | 2024-04-24 3:39PM EDT | 85.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 25 | 3,766 | 25.20% |
| SYY240517C00090000 | 2024-04-19 3:38PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,106 | 29.88% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 21 | 89 | 51.07% |
| SYY240517C00100000 | 2024-02-28 11:51AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 53.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 2023-09-26 3:17PM EDT | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 4 | 134.18% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 87.89% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 70.90% |
| SYY240517P00060000 | 2024-04-19 1:06PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 237 | 50.59% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 256 | 44.24% |
| SYY240517P00070000 | 2024-04-24 12:41PM EDT | 70.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 9 | 273 | 26.66% |
| SYY240517P00075000 | 2024-04-24 3:56PM EDT | 75.00 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 42 | 1,042 | 23.15% |
| SYY240517P00080000 | 2024-04-24 1:30PM EDT | 80.00 | 3.20 | 3.10 | 3.40 | -0.33 | -9.35% | 45 | 929 | 21.78% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 69.36% |
