Deutsche Märkte geschlossen
DAX
12.759,21-95,45(-0,74%)Euro Stoxx 50
3.233,70-8,81(-0,27%)Dow Jones 30
28.346,32+150,90(+0,54%)
Sysco Corporation (SYY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,27+0,93 (+1,45%)
Ab 11:41AM EDT. Markt geöffnet.
Callsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY201023C00058000 | 2020-09-04 1:04PM EDT | 58.00 | 4.29 | 4.30 | 5.50 | 0.00 | - | 4 | 14 | 0.00% |
| SYY201023C00059500 | 2020-09-24 10:00AM EDT | 59.50 | 3.20 | 3.50 | 4.10 | 0.00 | - | 2 | 0 | 0.00% |
| SYY201023C00060000 | 2020-09-30 11:04AM EDT | 60.00 | 3.50 | 3.30 | 3.70 | +0.70 | +25.00% | 1 | 19 | 0.00% |
| SYY201023C00060500 | 2020-09-25 10:12AM EDT | 60.50 | 2.80 | 3.00 | 3.50 | 0.00 | - | 7 | 11 | 0.00% |
| SYY201023C00061000 | 2020-09-25 10:48AM EDT | 61.00 | 2.40 | 2.65 | 3.20 | 0.00 | - | 2 | 37 | 0.00% |
| SYY201023C00061500 | 2020-09-29 2:18PM EDT | 61.50 | 2.60 | 2.35 | 2.85 | +0.45 | +20.93% | 2 | 11 | 0.00% |
| SYY201023C00062000 | 2020-09-30 2:24PM EDT | 62.00 | 2.65 | 2.00 | 2.80 | +0.13 | +5.16% | 39 | 15 | 0.00% |
| SYY201023C00062500 | 2020-09-30 2:26PM EDT | 62.50 | 2.30 | 1.75 | 2.55 | +0.05 | +2.22% | 10 | 12 | 0.00% |
| SYY201023C00063000 | 2020-09-30 2:26PM EDT | 63.00 | 1.85 | 1.65 | 2.25 | -0.32 | -14.75% | 9 | 32 | 0.00% |
| SYY201023C00063500 | 2020-09-30 10:00AM EDT | 63.50 | 1.65 | 1.40 | 2.05 | -0.15 | -8.33% | 17 | 16 | 33.50% |
| SYY201023C00064000 | 2020-09-25 1:33PM EDT | 64.00 | 1.45 | 1.15 | 1.70 | +0.30 | +26.09% | 10 | 42 | 34.47% |
| SYY201023C00064500 | 2020-09-24 12:23PM EDT | 64.50 | 1.45 | 1.00 | 1.75 | +0.40 | +38.10% | 1 | 22 | 49.07% |
| SYY201023C00065000 | 2020-09-30 2:15PM EDT | 65.00 | 1.30 | 0.95 | 1.40 | +0.34 | +35.42% | 6 | 28 | 46.34% |
| SYY201023C00065500 | 2020-09-24 12:30PM EDT | 65.50 | 1.15 | 0.90 | 1.25 | -0.05 | -4.17% | 6 | 0 | 49.90% |
| SYY201023C00066000 | 2020-09-30 10:00AM EDT | 66.00 | 1.00 | 0.65 | 1.25 | +0.35 | +53.85% | 9 | 42 | 57.96% |
| SYY201023C00067000 | 2020-09-29 2:14PM EDT | 67.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 6 | 0 | 58.69% |
| SYY201023C00068000 | 2020-09-23 10:10AM EDT | 68.00 | 1.11 | 0.35 | 0.85 | 0.00 | - | 3 | 397 | 57.91% |
| SYY201023C00069000 | 2020-09-28 3:51PM EDT | 69.00 | 0.40 | 0.30 | 0.75 | 0.00 | - | 12 | 12 | 64.65% |
| SYY201023C00070000 | 2020-09-28 1:36PM EDT | 70.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 9 | 51 | 59.47% |
| SYY201023C00071000 | 2020-09-23 11:18AM EDT | 71.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | - | 6 | 65.63% |
| SYY201023C00071500 | 2020-09-22 1:27PM EDT | 71.50 | 0.49 | 0.00 | 0.90 | 0.00 | - | - | 4 | 83.01% |
| SYY201023C00073000 | 2020-09-21 12:06AM EDT | 73.00 | 1.35 | 0.00 | 0.90 | 0.00 | - | - | 2 | 95.12% |
| SYY201023C00074000 | 2020-09-21 12:06AM EDT | 74.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | - | 8 | 101.17% |
| SYY201023C00075000 | 2020-09-22 11:42AM EDT | 75.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 108.59% |
| SYY201023C00080000 | 2020-09-21 12:06AM EDT | 80.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 2 | 189.06% |
Putsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY201023P00045000 | 2020-09-08 12:11PM EDT | 45.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 227.34% |
| SYY201023P00050000 | 2020-09-23 3:43PM EDT | 50.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 192.77% |
| SYY201023P00054000 | 2020-09-23 2:19PM EDT | 54.00 | 0.53 | 0.30 | 0.85 | 0.00 | - | 1 | 27 | 154.98% |
| SYY201023P00054500 | 2020-09-21 12:54PM EDT | 54.50 | 0.65 | 0.25 | 1.00 | 0.00 | - | 8 | 17 | 153.32% |
| SYY201023P00055000 | 2020-09-23 1:20PM EDT | 55.00 | 0.90 | 0.40 | 0.70 | 0.00 | - | 3 | 23 | 141.99% |
| SYY201023P00055500 | 2020-09-25 2:14PM EDT | 55.50 | 0.90 | 0.50 | 0.90 | 0.00 | - | 1 | 40 | 147.36% |
| SYY201023P00056000 | 2020-09-29 11:42AM EDT | 56.00 | 0.90 | 0.55 | 1.10 | 0.00 | - | 55 | 67 | 149.90% |
| SYY201023P00056500 | 2020-09-28 3:10PM EDT | 56.50 | 1.05 | 0.60 | 1.05 | 0.00 | - | 4 | 10 | 143.95% |
| SYY201023P00057000 | 2020-09-24 1:27PM EDT | 57.00 | 0.90 | 0.70 | 1.25 | -0.45 | -33.33% | 4 | 44 | 146.97% |
| SYY201023P00057500 | 2020-09-24 2:49PM EDT | 57.50 | 1.25 | 0.75 | 1.20 | 0.00 | - | 6 | 10 | 140.82% |
| SYY201023P00058000 | 2020-09-21 9:30AM EDT | 58.00 | 0.75 | 0.85 | 1.30 | 0.00 | - | 1 | 0 | 140.23% |
| SYY201023P00058500 | 2020-09-29 12:36PM EDT | 58.50 | 1.05 | 1.00 | 1.45 | -0.55 | -34.38% | 2 | 0 | 141.70% |
| SYY201023P00059000 | 2020-09-30 10:03AM EDT | 59.00 | 1.30 | 1.05 | 1.60 | -0.55 | -29.73% | 16 | 74 | 140.14% |
| SYY201023P00059500 | 2020-09-29 10:45AM EDT | 59.50 | 1.51 | 1.15 | 1.85 | -0.49 | -24.50% | 2 | 17 | 141.80% |
| SYY201023P00060000 | 2020-09-30 10:00AM EDT | 60.00 | 1.50 | 1.35 | 1.95 | -0.55 | -26.83% | 18 | 17 | 141.80% |
| SYY201023P00060500 | 2020-09-30 10:03AM EDT | 60.50 | 1.65 | 1.50 | 2.30 | -0.60 | -26.67% | 9 | 4 | 145.70% |
| SYY201023P00061000 | 2020-09-29 10:08AM EDT | 61.00 | 1.90 | 1.65 | 2.30 | -0.70 | -26.92% | 9 | 0 | 141.55% |
| SYY201023P00061500 | 2020-09-30 3:18PM EDT | 61.50 | 2.45 | 1.80 | 2.50 | -0.45 | -15.52% | 17 | 14 | 141.31% |
| SYY201023P00062000 | 2020-09-29 10:46AM EDT | 62.00 | 2.45 | 2.20 | 2.75 | -0.65 | -20.97% | 4 | 33 | 146.68% |
| SYY201023P00062500 | 2020-09-30 10:03AM EDT | 62.50 | 2.65 | 2.45 | 3.10 | -0.55 | -17.19% | 16 | 14 | 150.39% |
| SYY201023P00063000 | 2020-09-22 10:19AM EDT | 63.00 | 2.90 | 2.70 | 3.20 | -0.10 | -3.33% | 3 | 14 | 148.83% |
| SYY201023P00063500 | 2020-09-23 11:50AM EDT | 63.50 | 3.70 | 3.00 | 3.60 | 0.00 | - | 4 | 25 | 153.56% |
| SYY201023P00064000 | 2020-09-22 10:17AM EDT | 64.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 2 | 22 | 157.81% |
| SYY201023P00064500 | 2020-09-22 10:19AM EDT | 64.50 | 3.20 | 3.70 | 4.30 | 0.00 | - | 9 | 0 | 161.62% |
| SYY201023P00065000 | 2020-09-22 10:18AM EDT | 65.00 | 3.50 | 4.00 | 4.50 | 0.00 | - | 8 | 2 | 161.33% |
| SYY201023P00065500 | 2020-09-25 9:39AM EDT | 65.50 | 5.50 | 3.00 | 6.40 | 0.00 | - | 3 | 5 | 168.07% |
| SYY201023P00066000 | 2020-09-21 12:06AM EDT | 66.00 | 2.05 | 3.70 | 6.00 | 0.00 | - | - | 0 | 163.48% |
| SYY201023P00067000 | 2020-09-21 12:06AM EDT | 67.00 | 3.60 | 4.50 | 7.10 | 0.00 | - | - | 2 | 177.15% |
| SYY201023P00068000 | 2020-09-21 9:34AM EDT | 68.00 | 5.20 | 6.10 | 7.40 | 0.00 | - | 1 | 10 | 189.84% |
| SYY201023P00069000 | 2020-09-21 12:06AM EDT | 69.00 | 4.20 | 6.90 | 8.60 | 0.00 | - | - | 0 | 203.42% |
| SYY201023P00070000 | 2020-09-21 12:06AM EDT | 70.00 | 3.80 | 5.50 | 8.80 | 0.00 | - | - | 2 | 155.47% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
