Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,41-0,62 (-0,79%)
Börsenschluss: 04:00PM EST
77,42 +0,01 (+0,01%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220128C000680002021-12-16 10:20AM EST68.007.2510.5012.800.00--2155.47%
SYY220128C000720002021-12-13 2:29PM EST72.003.206.809.800.00--10134.96%
SYY220128C000730002021-12-16 2:56PM EST73.003.106.108.600.00-746125.68%
SYY220128C000740002021-12-23 1:43PM EST74.003.755.907.700.00-137126.90%
SYY220128C000750002021-12-22 10:53AM EST75.001.904.707.100.00-13118.02%
SYY220128C000760002022-01-05 12:16PM EST76.005.254.405.90+1.45+38.16%139112.50%
SYY220128C000770002022-01-05 2:53PM EST77.003.712.855.20+1.00+36.90%21596.73%
SYY220128C000780002022-01-05 2:53PM EST78.003.142.404.60+1.14+57.00%14295.36%
SYY220128C000790002022-01-05 3:55PM EST79.002.002.152.70-0.08-3.85%91978.96%
SYY220128C000800002022-01-05 3:39PM EST80.001.971.752.75+0.12+6.49%981084.23%
SYY220128C000830002022-01-05 9:58AM EST83.000.800.600.95+0.45+128.57%43065.82%
SYY220128C000840002022-01-05 12:07PM EST84.000.600.350.65+0.05+9.09%3561.72%
SYY220128C000850002022-01-05 3:01PM EST85.000.370.250.50-0.06-13.95%1318161.82%
SYY220128C000860002021-12-16 12:19PM EST86.000.150.101.500.00--5085.35%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220128P000600002021-12-22 9:51AM EST60.000.510.004.800.00-66240.72%
SYY220128P000630002021-12-13 3:44PM EST63.000.500.004.800.00--1210.35%
SYY220128P000650002021-12-29 11:09AM EST65.000.260.004.800.00-25190.43%
SYY220128P000670002021-12-22 9:55AM EST67.000.550.053.600.00-22150.59%
SYY220128P000680002021-12-22 9:55AM EST68.000.640.101.350.00--198.54%
SYY220128P000690002021-12-17 1:05PM EST69.001.080.151.900.00-21103.17%
SYY220128P000700002022-01-05 2:23PM EST70.000.250.000.45-0.40-61.54%43558.20%
SYY220128P000710002022-01-03 10:17AM EST71.000.620.252.100.00-11,53391.80%
SYY220128P000720002022-01-03 1:17PM EST72.000.520.300.800.00-12760.64%
SYY220128P000730002022-01-03 3:40PM EST73.000.550.401.700.00-13570.26%
SYY220128P000740002021-12-31 11:37AM EST74.000.850.450.600.00-235246.97%
SYY220128P000750002022-01-04 10:34AM EST75.000.600.600.750.00-18043.31%
SYY220128P000760002022-01-05 3:59PM EST76.000.750.750.90+0.18+31.58%212,32838.28%
SYY220128P000770002022-01-05 2:53PM EST77.001.310.851.15-0.19-12.67%21434.08%
SYY220128P000780002022-01-05 3:26PM EST78.001.301.102.20+0.28+27.45%52247.56%