SYY - Sysco Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür3. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY200403C00031000 | 2020-03-26 1:17PM EDT | 31.00 | 3.30 | 7.90 | 11.60 | 0.00 | - | - | 0 | 504.30% |
| SYY200403C00034000 | 2020-03-24 10:13AM EDT | 34.00 | 16.35 | 6.00 | 8.60 | 0.00 | - | 2 | 0 | 230.86% |
| SYY200403C00035000 | 2020-04-01 11:10AM EDT | 35.00 | 5.90 | 5.10 | 7.40 | 0.00 | - | 20 | 20 | 196.88% |
| SYY200403C00037000 | 2020-03-26 10:31AM EDT | 37.00 | 14.00 | 3.70 | 5.30 | 0.00 | - | 6 | 6 | 176.56% |
| SYY200403C00040000 | 2020-04-02 12:34PM EDT | 40.00 | 1.90 | 1.75 | 2.05 | -0.61 | -24.30% | 169 | 168 | 120.70% |
| SYY200403C00041000 | 2020-04-02 9:52AM EDT | 41.00 | 1.50 | 1.05 | 1.35 | +0.30 | +25.00% | 2 | 40 | 105.86% |
| SYY200403C00043000 | 2020-04-02 11:55AM EDT | 43.00 | 0.62 | 0.35 | 0.60 | -0.38 | -38.00% | 27 | 9 | 102.93% |
| SYY200403C00044000 | 2020-04-02 12:17PM EDT | 44.00 | 0.46 | 0.20 | 0.45 | -0.22 | -32.35% | 4 | 37 | 108.59% |
| SYY200403C00045000 | 2020-04-01 2:05PM EDT | 45.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 7 | 22 | 101.56% |
| SYY200403C00046000 | 2020-04-01 11:08AM EDT | 46.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 54 | 117.97% |
| SYY200403C00047000 | 2020-04-01 12:55PM EDT | 47.00 | 0.22 | 0.05 | 0.25 | +0.12 | +120.00% | 1 | 73 | 133.20% |
| SYY200403C00048000 | 2020-04-01 10:06AM EDT | 48.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 80 | 167.97% |
| SYY200403C00049000 | 2020-04-01 9:48AM EDT | 49.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 128 | 196.09% |
| SYY200403C00050000 | 2020-04-02 10:02AM EDT | 50.00 | 0.36 | 0.00 | 0.15 | +0.16 | +80.00% | 1 | 69 | 153.13% |
| SYY200403C00053000 | 2020-04-01 9:48AM EDT | 53.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 205.47% |
| SYY200403C00053500 | 2020-03-26 12:49PM EDT | 53.50 | 2.90 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 290.43% |
| SYY200403C00055000 | 2020-04-01 9:48AM EDT | 55.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 22 | 318.75% |
| SYY200403C00056000 | 2020-03-27 12:00PM EDT | 56.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 335.94% |
| SYY200403C00056500 | 2020-03-27 12:56PM EDT | 56.50 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 1 | 334.38% |
| SYY200403C00057000 | 2020-03-30 3:45PM EDT | 57.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 9 | 340.63% |
| SYY200403C00060000 | 2020-03-11 2:23PM EDT | 60.00 | 1.85 | 0.00 | 1.05 | 0.00 | - | - | 10 | 376.56% |
| SYY200403C00061000 | 2020-03-26 1:48PM EDT | 61.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | - | 2 | 373.83% |
| SYY200403C00062000 | 2020-03-26 3:41PM EDT | 62.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 2 | 403.52% |
| SYY200403C00063000 | 2020-03-11 1:41PM EDT | 63.00 | 1.20 | - | 1.00 | 0.00 | - | - | 10 | 485.55% |
| SYY200403C00067000 | 2020-03-19 11:56AM EDT | 67.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 1 | 450.78% |
| SYY200403C00069000 | 2020-03-03 11:12PM EDT | 69.00 | 2.00 | 0.15 | 1.35 | 0.00 | - | - | 2 | 511.33% |
| SYY200403C00070000 | 2020-03-12 3:17PM EDT | 70.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 23 | 47 | 483.98% |
| SYY200403C00070500 | 2020-03-27 4:22AM EDT | 70.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYY200403C00071000 | 2020-03-27 4:22AM EDT | 71.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | - | 52 | 517.19% |
| SYY200403C00071500 | 2020-03-03 5:12PM EDT | 71.50 | 1.00 | 0.15 | 1.35 | 0.00 | - | - | 10 | 535.16% |
| SYY200403C00072000 | 2020-03-27 4:22AM EDT | 72.00 | 0.30 | 0.55 | 1.35 | 0.00 | - | - | 51 | 572.66% |
| SYY200403C00072500 | 2020-03-27 4:22AM EDT | 72.50 | 0.70 | 0.45 | 0.00 | 0.00 | - | 8 | 0 | 424.22% |
| SYY200403C00073000 | 2020-03-27 4:22AM EDT | 73.00 | 1.00 | 0.35 | 4.50 | 0.00 | - | - | 1 | 768.75% |
| SYY200403C00073500 | 2020-03-06 2:00PM EDT | 73.50 | 0.50 | - | 1.10 | 0.00 | - | - | 10 | 609.38% |
| SYY200403C00074000 | 2020-02-26 4:59PM EDT | 74.00 | 1.50 | 0.20 | 4.80 | 0.00 | - | - | 10 | 787.11% |
| SYY200403C00074500 | 2020-03-27 4:22AM EDT | 74.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYY200403C00075000 | 2020-03-04 4:17PM EDT | 75.00 | 0.30 | 0.20 | 1.05 | 0.00 | - | 3 | 3 | 542.97% |
| SYY200403C00076500 | 2020-03-27 4:22AM EDT | 76.50 | 0.60 | 0.05 | 4.80 | 0.00 | - | 8 | 0 | 803.91% |
| SYY200403C00077000 | 2020-03-27 4:22AM EDT | 77.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 587.89% |
| SYY200403C00077500 | 2020-03-27 4:22AM EDT | 77.50 | 2.05 | 0.00 | 4.90 | 0.00 | - | - | 0 | 816.41% |
| SYY200403C00078500 | 2020-03-27 4:22AM EDT | 78.50 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 11 | 665.63% |
| SYY200403C00079000 | 2020-03-27 4:52AM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| SYY200403C00079500 | 2020-03-27 4:52AM EDT | 79.50 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 38 | 603.91% |
| SYY200403C00080000 | 2020-02-24 4:03PM EDT | 80.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 20 | 78 | 655.08% |
| SYY200403C00084000 | 2020-02-18 1:06PM EDT | 84.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 869.34% |
Putsfür3. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY200403P00020000 | 2020-03-30 11:52AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 187 | 406.25% |
| SYY200403P00022000 | 2020-03-27 10:36PM EDT | 22.00 | 0.25 | - | 0.65 | 0.00 | - | - | 10 | 646.48% |
| SYY200403P00023000 | 2020-03-24 3:39PM EDT | 23.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 40 | 40 | 503.13% |
| SYY200403P00024000 | 2020-03-24 3:34PM EDT | 24.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 55 | 65 | 309.38% |
| SYY200403P00025000 | 2020-04-01 12:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 287.50% |
| SYY200403P00026000 | 2020-04-02 11:10AM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 376.56% |
| SYY200403P00028000 | 2020-03-30 12:40PM EDT | 28.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 340.63% |
| SYY200403P00029000 | 2020-04-01 11:00AM EDT | 29.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 328.52% |
| SYY200403P00031000 | 2020-04-01 1:03PM EDT | 31.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 192.19% |
| SYY200403P00032000 | 2020-04-01 12:32PM EDT | 32.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 213.28% |
| SYY200403P00033000 | 2020-04-02 10:25AM EDT | 33.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 15 | 15 | 165.63% |
| SYY200403P00034000 | 2020-04-01 10:24AM EDT | 34.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 8 | 18 | 187.50% |
| SYY200403P00035000 | 2020-04-02 10:25AM EDT | 35.00 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 25 | 81 | 148.44% |
| SYY200403P00036000 | 2020-03-30 2:12PM EDT | 36.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 3 | 4 | 162.50% |
| SYY200403P00037000 | 2020-04-02 12:44PM EDT | 37.00 | 0.30 | 0.20 | 1.15 | -1.48 | -83.15% | 1 | 1 | 178.32% |
| SYY200403P00038000 | 2020-04-02 10:29AM EDT | 38.00 | 0.40 | 0.35 | 0.75 | -0.60 | -60.00% | 23 | 209 | 135.94% |
| SYY200403P00039000 | 2020-04-02 9:39AM EDT | 39.00 | 0.40 | 0.55 | 0.80 | -0.85 | -68.00% | 3 | 39 | 119.53% |
| SYY200403P00040000 | 2020-04-02 12:56PM EDT | 40.00 | 0.90 | 0.75 | 1.00 | -0.60 | -40.00% | 23 | 439 | 104.79% |
| SYY200403P00041000 | 2020-04-02 11:35AM EDT | 41.00 | 1.30 | 1.10 | 1.35 | -0.35 | -21.21% | 4 | 28 | 94.63% |
| SYY200403P00042000 | 2020-04-02 10:10AM EDT | 42.00 | 1.35 | 1.60 | 2.00 | -2.15 | -61.43% | 3 | 66 | 92.19% |
| SYY200403P00043000 | 2020-04-02 10:11AM EDT | 43.00 | 2.28 | 2.05 | 3.10 | +1.38 | +153.33% | 3 | 89 | 96.88% |
| SYY200403P00044000 | 2020-04-01 2:06PM EDT | 44.00 | 4.29 | 2.70 | 4.10 | 0.00 | - | 12 | 68 | 97.66% |
| SYY200403P00045000 | 2020-04-02 11:08AM EDT | 45.00 | 3.60 | 3.10 | 5.30 | -1.55 | -30.10% | 8 | 62 | 75.78% |
| SYY200403P00046000 | 2020-04-02 11:35AM EDT | 46.00 | 4.90 | 4.00 | 6.50 | -2.20 | -30.99% | 1 | 21 | 104.69% |
| SYY200403P00047000 | 2020-03-31 9:43AM EDT | 47.00 | 2.70 | 4.90 | 7.60 | 0.00 | - | 2 | 7 | 118.75% |
| SYY200403P00048000 | 2020-03-27 3:32PM EDT | 48.00 | 1.60 | 5.90 | 8.60 | 0.00 | - | - | 15 | 132.42% |
| SYY200403P00049000 | 2020-03-30 3:20PM EDT | 49.00 | 3.70 | 7.10 | 9.60 | 0.00 | - | 1 | 1 | 171.09% |
| SYY200403P00050000 | 2020-03-27 12:47PM EDT | 50.00 | 3.40 | 7.60 | 10.70 | 0.00 | - | 11 | 30 | 359.38% |
| SYY200403P00051000 | 2020-03-30 11:39AM EDT | 51.00 | 4.80 | 8.80 | 11.80 | 0.00 | - | 2 | 0 | 185.94% |
| SYY200403P00054000 | 2020-03-26 1:32PM EDT | 54.00 | 11.00 | 11.80 | 14.60 | 0.00 | - | - | 10 | 179.69% |
| SYY200403P00065000 | 2020-03-04 4:13PM EDT | 65.00 | 0.75 | 22.40 | 26.10 | 0.00 | - | - | 63 | 307.81% |
| SYY200403P00067000 | 2020-03-04 4:11PM EDT | 67.00 | 1.15 | 24.30 | 27.40 | 0.00 | - | 21 | 43 | 563.67% |
| SYY200403P00067500 | 2020-03-04 11:14AM EDT | 67.50 | 1.85 | 24.30 | 29.00 | 0.00 | - | - | 28 | 698.83% |
| SYY200403P00068000 | 2020-03-26 1:17PM EDT | 68.00 | 1.95 | 25.60 | 29.00 | 0.00 | - | 25 | 0 | 356.25% |
| SYY200403P00070000 | 2020-03-27 9:43AM EDT | 70.00 | 19.43 | 27.80 | 30.60 | 0.00 | - | 2 | 3 | 310.94% |
| SYY200403P00071000 | 2020-03-26 1:17PM EDT | 71.00 | 13.50 | 29.00 | 31.30 | 0.00 | - | 50 | 25 | 591.21% |
| SYY200403P00073500 | 2020-03-03 11:10AM EDT | 73.50 | 3.80 | 29.70 | 34.60 | 0.00 | - | 1 | 0 | 719.14% |
| SYY200403P00074500 | 2020-03-26 1:32PM EDT | 74.50 | 5.80 | 31.20 | 35.70 | 0.00 | - | - | 17 | 740.82% |
| SYY200403P00075000 | 2020-03-03 1:25PM EDT | 75.00 | 6.13 | 32.60 | 35.50 | 0.00 | - | 2 | 12 | 657.81% |
| SYY200403P00075500 | 2020-03-27 4:07AM EDT | 75.50 | 1.88 | 22.40 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY200403P00076000 | 2020-03-30 9:56AM EDT | 76.00 | 29.07 | 33.80 | 36.50 | 0.00 | - | 5 | 5 | 666.99% |
| SYY200403P00076500 | 2020-03-26 2:02PM EDT | 76.50 | 3.40 | 33.40 | 37.90 | 0.00 | - | - | 0 | 783.20% |
| SYY200403P00077000 | 2020-03-20 11:07AM EDT | 77.00 | 37.07 | 34.40 | 37.70 | 0.00 | - | 1 | 3 | 703.13% |
| SYY200403P00077500 | 2020-03-26 1:47PM EDT | 77.50 | 4.10 | 34.30 | 39.00 | 0.00 | - | - | 0 | 804.10% |
| SYY200403P00078000 | 2020-04-02 11:36AM EDT | 78.00 | 36.82 | 36.30 | 38.60 | +5.73 | +18.43% | 1 | 10 | 486.72% |
| SYY200403P00078500 | 2020-03-26 1:17PM EDT | 78.50 | 2.05 | 35.20 | 39.90 | 0.00 | - | - | 6 | 802.15% |
| SYY200403P00079000 | 2020-03-26 2:32PM EDT | 79.00 | 5.30 | 35.50 | 39.40 | 0.00 | - | - | 0 | 679.30% |
| SYY200403P00080000 | 2020-03-27 9:43AM EDT | 80.00 | 29.53 | 37.70 | 40.60 | 0.00 | - | 2 | 4 | 716.21% |
© 2020 Verizon Media. Alle Rechte vorbehalten.