SYY - Sysco Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY200403C000310002020-03-26 1:17PM EDT31.003.307.9011.600.00--0504.30%
SYY200403C000340002020-03-24 10:13AM EDT34.0016.356.008.600.00-20230.86%
SYY200403C000350002020-04-01 11:10AM EDT35.005.905.107.400.00-2020196.88%
SYY200403C000370002020-03-26 10:31AM EDT37.0014.003.705.300.00-66176.56%
SYY200403C000400002020-04-02 12:34PM EDT40.001.901.752.05-0.61-24.30%169168120.70%
SYY200403C000410002020-04-02 9:52AM EDT41.001.501.051.35+0.30+25.00%240105.86%
SYY200403C000430002020-04-02 11:55AM EDT43.000.620.350.60-0.38-38.00%279102.93%
SYY200403C000440002020-04-02 12:17PM EDT44.000.460.200.45-0.22-32.35%437108.59%
SYY200403C000450002020-04-01 2:05PM EDT45.000.260.000.300.00-722101.56%
SYY200403C000460002020-04-01 11:08AM EDT46.000.200.000.300.00-854117.97%
SYY200403C000470002020-04-01 12:55PM EDT47.000.220.050.25+0.12+120.00%173133.20%
SYY200403C000480002020-04-01 10:06AM EDT48.000.100.000.500.00-480167.97%
SYY200403C000490002020-04-01 9:48AM EDT49.000.050.000.650.00-1128196.09%
SYY200403C000500002020-04-02 10:02AM EDT50.000.360.000.15+0.16+80.00%169153.13%
SYY200403C000530002020-04-01 9:48AM EDT53.000.050.000.250.00-12205.47%
SYY200403C000535002020-03-26 12:49PM EDT53.502.900.001.000.00-11290.43%
SYY200403C000550002020-04-01 9:48AM EDT55.000.050.001.100.00-222318.75%
SYY200403C000560002020-03-27 12:00PM EDT56.001.050.001.150.00--1335.94%
SYY200403C000565002020-03-27 12:56PM EDT56.501.000.001.050.00--1334.38%
SYY200403C000570002020-03-30 3:45PM EDT57.000.200.001.050.00-29340.63%
SYY200403C000600002020-03-11 2:23PM EDT60.001.850.001.050.00--10376.56%
SYY200403C000610002020-03-26 1:48PM EDT61.001.400.000.900.00--2373.83%
SYY200403C000620002020-03-26 3:41PM EDT62.000.750.001.100.00--2403.52%
SYY200403C000630002020-03-11 1:41PM EDT63.001.20-1.000.00--10485.55%
SYY200403C000670002020-03-19 11:56AM EDT67.001.000.001.050.00--1450.78%
SYY200403C000690002020-03-03 11:12PM EDT69.002.000.151.350.00--2511.33%
SYY200403C000700002020-03-12 3:17PM EDT70.000.400.101.000.00-2347483.98%
SYY200403C000705002020-03-27 4:22AM EDT70.501.400.000.000.00--050.00%
SYY200403C000710002020-03-27 4:22AM EDT71.001.200.001.350.00--52517.19%
SYY200403C000715002020-03-03 5:12PM EDT71.501.000.151.350.00--10535.16%
SYY200403C000720002020-03-27 4:22AM EDT72.000.300.551.350.00--51572.66%
SYY200403C000725002020-03-27 4:22AM EDT72.500.700.450.000.00-80424.22%
SYY200403C000730002020-03-27 4:22AM EDT73.001.000.354.500.00--1768.75%
SYY200403C000735002020-03-06 2:00PM EDT73.500.50-1.100.00--10609.38%
SYY200403C000740002020-02-26 4:59PM EDT74.001.500.204.800.00--10787.11%
SYY200403C000745002020-03-27 4:22AM EDT74.500.850.000.000.00--050.00%
SYY200403C000750002020-03-04 4:17PM EDT75.000.300.201.050.00-33542.97%
SYY200403C000765002020-03-27 4:22AM EDT76.500.600.054.800.00-80803.91%
SYY200403C000770002020-03-27 4:22AM EDT77.000.850.051.500.00-10587.89%
SYY200403C000775002020-03-27 4:22AM EDT77.502.050.004.900.00--0816.41%
SYY200403C000785002020-03-27 4:22AM EDT78.500.950.002.350.00--11665.63%
SYY200403C000790002020-03-27 4:52AM EDT79.000.550.000.000.00--4050.00%
SYY200403C000795002020-03-27 4:52AM EDT79.500.120.001.500.00-238603.91%
SYY200403C000800002020-02-24 4:03PM EDT80.000.100.052.000.00-2078655.08%
SYY200403C000840002020-02-18 1:06PM EDT84.000.100.004.800.00-22869.34%
Putsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY200403P000200002020-03-30 11:52AM EDT20.000.050.000.050.00-21187406.25%
SYY200403P000220002020-03-27 10:36PM EDT22.000.25-0.650.00--10646.48%
SYY200403P000230002020-03-24 3:39PM EDT23.000.950.000.600.00-4040503.13%
SYY200403P000240002020-03-24 3:34PM EDT24.000.750.000.050.00-5565309.38%
SYY200403P000250002020-04-01 12:21PM EDT25.000.050.000.050.00-2321287.50%
SYY200403P000260002020-04-02 11:10AM EDT26.000.050.000.400.00-112376.56%
SYY200403P000280002020-03-30 12:40PM EDT28.000.100.000.500.00-517340.63%
SYY200403P000290002020-04-01 11:00AM EDT29.000.150.000.600.00-12328.52%
SYY200403P000310002020-04-01 1:03PM EDT31.000.270.000.100.00-115192.19%
SYY200403P000320002020-04-01 12:32PM EDT32.000.300.000.300.00-119213.28%
SYY200403P000330002020-04-02 10:25AM EDT33.000.150.000.15-0.20-57.14%1515165.63%
SYY200403P000340002020-04-01 10:24AM EDT34.000.410.000.450.00-818187.50%
SYY200403P000350002020-04-02 10:25AM EDT35.000.200.050.25-0.20-50.00%2581148.44%
SYY200403P000360002020-03-30 2:12PM EDT36.000.500.150.550.00-34162.50%
SYY200403P000370002020-04-02 12:44PM EDT37.000.300.201.15-1.48-83.15%11178.32%
SYY200403P000380002020-04-02 10:29AM EDT38.000.400.350.75-0.60-60.00%23209135.94%
SYY200403P000390002020-04-02 9:39AM EDT39.000.400.550.80-0.85-68.00%339119.53%
SYY200403P000400002020-04-02 12:56PM EDT40.000.900.751.00-0.60-40.00%23439104.79%
SYY200403P000410002020-04-02 11:35AM EDT41.001.301.101.35-0.35-21.21%42894.63%
SYY200403P000420002020-04-02 10:10AM EDT42.001.351.602.00-2.15-61.43%36692.19%
SYY200403P000430002020-04-02 10:11AM EDT43.002.282.053.10+1.38+153.33%38996.88%
SYY200403P000440002020-04-01 2:06PM EDT44.004.292.704.100.00-126897.66%
SYY200403P000450002020-04-02 11:08AM EDT45.003.603.105.30-1.55-30.10%86275.78%
SYY200403P000460002020-04-02 11:35AM EDT46.004.904.006.50-2.20-30.99%121104.69%
SYY200403P000470002020-03-31 9:43AM EDT47.002.704.907.600.00-27118.75%
SYY200403P000480002020-03-27 3:32PM EDT48.001.605.908.600.00--15132.42%
SYY200403P000490002020-03-30 3:20PM EDT49.003.707.109.600.00-11171.09%
SYY200403P000500002020-03-27 12:47PM EDT50.003.407.6010.700.00-1130359.38%
SYY200403P000510002020-03-30 11:39AM EDT51.004.808.8011.800.00-20185.94%
SYY200403P000540002020-03-26 1:32PM EDT54.0011.0011.8014.600.00--10179.69%
SYY200403P000650002020-03-04 4:13PM EDT65.000.7522.4026.100.00--63307.81%
SYY200403P000670002020-03-04 4:11PM EDT67.001.1524.3027.400.00-2143563.67%
SYY200403P000675002020-03-04 11:14AM EDT67.501.8524.3029.000.00--28698.83%
SYY200403P000680002020-03-26 1:17PM EDT68.001.9525.6029.000.00-250356.25%
SYY200403P000700002020-03-27 9:43AM EDT70.0019.4327.8030.600.00-23310.94%
SYY200403P000710002020-03-26 1:17PM EDT71.0013.5029.0031.300.00-5025591.21%
SYY200403P000735002020-03-03 11:10AM EDT73.503.8029.7034.600.00-10719.14%
SYY200403P000745002020-03-26 1:32PM EDT74.505.8031.2035.700.00--17740.82%
SYY200403P000750002020-03-03 1:25PM EDT75.006.1332.6035.500.00-212657.81%
SYY200403P000755002020-03-27 4:07AM EDT75.501.8822.4027.000.00-100.00%
SYY200403P000760002020-03-30 9:56AM EDT76.0029.0733.8036.500.00-55666.99%
SYY200403P000765002020-03-26 2:02PM EDT76.503.4033.4037.900.00--0783.20%
SYY200403P000770002020-03-20 11:07AM EDT77.0037.0734.4037.700.00-13703.13%
SYY200403P000775002020-03-26 1:47PM EDT77.504.1034.3039.000.00--0804.10%
SYY200403P000780002020-04-02 11:36AM EDT78.0036.8236.3038.60+5.73+18.43%110486.72%
SYY200403P000785002020-03-26 1:17PM EDT78.502.0535.2039.900.00--6802.15%
SYY200403P000790002020-03-26 2:32PM EDT79.005.3035.5039.400.00--0679.30%
SYY200403P000800002020-03-27 9:43AM EDT80.0029.5337.7040.600.00-24716.21%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen