| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY190920C00060000 | 2019-08-12 9:56AM EDT | 60.00 | 12.60 | 16.80 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
| SYY190920C00065000 | 2019-09-09 10:20AM EDT | 65.00 | 11.40 | 13.70 | 14.10 | 0.00 | - | 1 | 10 | 100.78% |
| SYY190920C00070000 | 2019-09-17 10:49AM EDT | 70.00 | 8.40 | 8.70 | 9.00 | 0.00 | - | 581 | 467 | 83.59% |
| SYY190920C00072000 | 2019-09-12 11:28AM EDT | 72.00 | 5.81 | 6.70 | 7.00 | 0.00 | - | 4 | 2 | 67.58% |
| SYY190920C00072500 | 2019-08-26 12:06PM EDT | 72.50 | 1.65 | 6.20 | 6.50 | 0.00 | - | - | 10 | 63.48% |
| SYY190920C00073000 | 2019-08-29 11:21AM EDT | 73.00 | 1.91 | 5.70 | 6.00 | 0.00 | - | 4 | 74 | 59.57% |
| SYY190920C00073500 | 2019-08-30 12:44PM EDT | 73.50 | 2.00 | 5.30 | 5.50 | 0.00 | - | 2 | 238 | 55.47% |
| SYY190920C00074000 | 2019-09-11 11:05AM EDT | 74.00 | 3.15 | 4.70 | 5.00 | 0.00 | - | 10 | 70 | 51.37% |
| SYY190920C00074500 | 2019-09-04 11:18AM EDT | 74.50 | 1.30 | 4.20 | 4.50 | 0.00 | - | 3 | 70 | 47.17% |
| SYY190920C00075000 | 2019-09-18 2:09PM EDT | 75.00 | 4.00 | 3.70 | 4.00 | +0.38 | +10.50% | 5 | 2,146 | 42.97% |
| SYY190920C00075500 | 2019-09-12 3:49PM EDT | 75.50 | 2.55 | 3.20 | 3.50 | 0.00 | - | 1 | 37 | 38.67% |
| SYY190920C00076000 | 2019-09-17 12:04PM EDT | 76.00 | 2.45 | 2.70 | 3.10 | 0.00 | - | 2 | 57 | 40.82% |
| SYY190920C00076500 | 2019-09-18 12:51PM EDT | 76.50 | 2.35 | 2.20 | 2.50 | +0.55 | +30.56% | 1 | 7 | 29.98% |
| SYY190920C00077000 | 2019-09-16 9:35AM EDT | 77.00 | 1.20 | 1.80 | 2.05 | 0.00 | - | 3 | 25 | 28.32% |
| SYY190920C00078000 | 2019-09-18 9:40AM EDT | 78.00 | 0.90 | 0.90 | 1.10 | -0.05 | -5.26% | 5 | 33 | 20.12% |
| SYY190920C00078500 | 2019-09-18 9:52AM EDT | 78.50 | 0.60 | 0.55 | 0.75 | +0.08 | +15.38% | 1 | 21 | 19.39% |
| SYY190920C00079000 | 2019-09-18 3:48PM EDT | 79.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 20 | 41 | 16.36% |
| SYY190920C00080000 | 2019-09-17 12:56PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 759 | 18.75% |
| SYY190920C00081000 | 2019-09-16 12:01AM EDT | 81.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 20.51% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY190920P00055000 | 2019-08-12 12:00AM EDT | 55.00 | 0.05 | - | 0.15 | 0.00 | - | - | 1 | 212.50% |
| SYY190920P00060000 | 2019-09-06 12:08PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 128.13% |
| SYY190920P00065000 | 2019-09-11 2:52PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 93.75% |
| SYY190920P00066500 | 2019-08-30 3:24PM EDT | 66.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 84.38% |
| SYY190920P00067500 | 2019-08-30 3:58PM EDT | 67.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 78.13% |
| SYY190920P00068000 | 2019-08-30 3:24PM EDT | 68.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 75.00% |
| SYY190920P00069000 | 2019-08-30 3:58PM EDT | 69.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 67.97% |
| SYY190920P00070000 | 2019-09-18 10:22AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 0 | 61.72% |
| SYY190920P00070500 | 2019-08-27 9:30AM EDT | 70.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 0 | 58.59% |
| SYY190920P00071500 | 2019-08-22 11:23AM EDT | 71.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 0 | 52.34% |
| SYY190920P00072000 | 2019-08-27 1:41PM EDT | 72.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 55.08% |
| SYY190920P00072500 | 2019-09-11 10:39AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.56% |
| SYY190920P00073000 | 2019-08-27 12:24PM EDT | 73.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 48.05% |
| SYY190920P00073500 | 2019-08-30 3:38PM EDT | 73.50 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 51.17% |
| SYY190920P00074000 | 2019-09-17 1:33PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 47.27% |
| SYY190920P00075000 | 2019-09-10 1:02PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 43.75% |
| SYY190920P00075500 | 2019-09-16 3:11PM EDT | 75.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 39.45% |
| SYY190920P00076000 | 2019-09-16 3:47PM EDT | 76.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 31.25% |
| SYY190920P00076500 | 2019-09-11 12:31PM EDT | 76.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 0 | 27.15% |
| SYY190920P00077000 | 2019-09-16 3:50PM EDT | 77.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 22.85% |
| SYY190920P00078000 | 2019-09-16 9:59AM EDT | 78.00 | 0.22 | 0.10 | 0.20 | -0.43 | -66.15% | 2 | 2 | 18.36% |
| SYY190920P00080000 | 2019-09-12 12:30PM EDT | 80.00 | 2.20 | 1.10 | 1.40 | 0.00 | - | 3 | 4 | 23.83% |
| SYY190920P00085000 | 2019-09-09 3:55PM EDT | 85.00 | 8.30 | 6.00 | 6.30 | 0.00 | - | 5 | 0 | 58.98% |