Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,27+0,93 (+1,45%)
Ab 11:41AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY201023C000580002020-09-04 1:04PM EDT58.004.294.305.500.00-4140.00%
SYY201023C000595002020-09-24 10:00AM EDT59.503.203.504.100.00-200.00%
SYY201023C000600002020-09-30 11:04AM EDT60.003.503.303.70+0.70+25.00%1190.00%
SYY201023C000605002020-09-25 10:12AM EDT60.502.803.003.500.00-7110.00%
SYY201023C000610002020-09-25 10:48AM EDT61.002.402.653.200.00-2370.00%
SYY201023C000615002020-09-29 2:18PM EDT61.502.602.352.85+0.45+20.93%2110.00%
SYY201023C000620002020-09-30 2:24PM EDT62.002.652.002.80+0.13+5.16%39150.00%
SYY201023C000625002020-09-30 2:26PM EDT62.502.301.752.55+0.05+2.22%10120.00%
SYY201023C000630002020-09-30 2:26PM EDT63.001.851.652.25-0.32-14.75%9320.00%
SYY201023C000635002020-09-30 10:00AM EDT63.501.651.402.05-0.15-8.33%171633.50%
SYY201023C000640002020-09-25 1:33PM EDT64.001.451.151.70+0.30+26.09%104234.47%
SYY201023C000645002020-09-24 12:23PM EDT64.501.451.001.75+0.40+38.10%12249.07%
SYY201023C000650002020-09-30 2:15PM EDT65.001.300.951.40+0.34+35.42%62846.34%
SYY201023C000655002020-09-24 12:30PM EDT65.501.150.901.25-0.05-4.17%6049.90%
SYY201023C000660002020-09-30 10:00AM EDT66.001.000.651.25+0.35+53.85%94257.96%
SYY201023C000670002020-09-29 2:14PM EDT67.000.500.450.900.00-6058.69%
SYY201023C000680002020-09-23 10:10AM EDT68.001.110.350.850.00-339757.91%
SYY201023C000690002020-09-28 3:51PM EDT69.000.400.300.750.00-121264.65%
SYY201023C000700002020-09-28 1:36PM EDT70.000.350.150.400.00-95159.47%
SYY201023C000710002020-09-23 11:18AM EDT71.000.450.050.450.00--665.63%
SYY201023C000715002020-09-22 1:27PM EDT71.500.490.000.900.00--483.01%
SYY201023C000730002020-09-21 12:06AM EDT73.001.350.000.900.00--295.12%
SYY201023C000740002020-09-21 12:06AM EDT74.001.050.000.850.00--8101.17%
SYY201023C000750002020-09-22 11:42AM EDT75.000.230.000.850.00-113108.59%
SYY201023C000800002020-09-21 12:06AM EDT80.000.300.002.250.00--2189.06%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY201023P000450002020-09-08 12:11PM EDT45.000.550.000.650.00-11227.34%
SYY201023P000500002020-09-23 3:43PM EDT50.000.500.001.000.00-10192.77%
SYY201023P000540002020-09-23 2:19PM EDT54.000.530.300.850.00-127154.98%
SYY201023P000545002020-09-21 12:54PM EDT54.500.650.251.000.00-817153.32%
SYY201023P000550002020-09-23 1:20PM EDT55.000.900.400.700.00-323141.99%
SYY201023P000555002020-09-25 2:14PM EDT55.500.900.500.900.00-140147.36%
SYY201023P000560002020-09-29 11:42AM EDT56.000.900.551.100.00-5567149.90%
SYY201023P000565002020-09-28 3:10PM EDT56.501.050.601.050.00-410143.95%
SYY201023P000570002020-09-24 1:27PM EDT57.000.900.701.25-0.45-33.33%444146.97%
SYY201023P000575002020-09-24 2:49PM EDT57.501.250.751.200.00-610140.82%
SYY201023P000580002020-09-21 9:30AM EDT58.000.750.851.300.00-10140.23%
SYY201023P000585002020-09-29 12:36PM EDT58.501.051.001.45-0.55-34.38%20141.70%
SYY201023P000590002020-09-30 10:03AM EDT59.001.301.051.60-0.55-29.73%1674140.14%
SYY201023P000595002020-09-29 10:45AM EDT59.501.511.151.85-0.49-24.50%217141.80%
SYY201023P000600002020-09-30 10:00AM EDT60.001.501.351.95-0.55-26.83%1817141.80%
SYY201023P000605002020-09-30 10:03AM EDT60.501.651.502.30-0.60-26.67%94145.70%
SYY201023P000610002020-09-29 10:08AM EDT61.001.901.652.30-0.70-26.92%90141.55%
SYY201023P000615002020-09-30 3:18PM EDT61.502.451.802.50-0.45-15.52%1714141.31%
SYY201023P000620002020-09-29 10:46AM EDT62.002.452.202.75-0.65-20.97%433146.68%
SYY201023P000625002020-09-30 10:03AM EDT62.502.652.453.10-0.55-17.19%1614150.39%
SYY201023P000630002020-09-22 10:19AM EDT63.002.902.703.20-0.10-3.33%314148.83%
SYY201023P000635002020-09-23 11:50AM EDT63.503.703.003.600.00-425153.56%
SYY201023P000640002020-09-22 10:17AM EDT64.003.003.403.900.00-222157.81%
SYY201023P000645002020-09-22 10:19AM EDT64.503.203.704.300.00-90161.62%
SYY201023P000650002020-09-22 10:18AM EDT65.003.504.004.500.00-82161.33%
SYY201023P000655002020-09-25 9:39AM EDT65.505.503.006.400.00-35168.07%
SYY201023P000660002020-09-21 12:06AM EDT66.002.053.706.000.00--0163.48%
SYY201023P000670002020-09-21 12:06AM EDT67.003.604.507.100.00--2177.15%
SYY201023P000680002020-09-21 9:34AM EDT68.005.206.107.400.00-110189.84%
SYY201023P000690002020-09-21 12:06AM EDT69.004.206.908.600.00--0203.42%
SYY201023P000700002020-09-21 12:06AM EDT70.003.805.508.800.00--2155.47%