SYY - Sysco Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür22. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY191122C00077000 | 2019-10-06 11:13PM EST | 77.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | - | 0 | 0.00% |
| SYY191122C00078000 | 2019-11-08 3:01PM EST | 78.00 | 2.46 | 3.50 | 3.90 | 0.00 | - | 20 | 0 | 32.23% |
| SYY191122C00078500 | 2019-10-04 2:55PM EST | 78.50 | 2.30 | 2.60 | 3.00 | 0.00 | - | - | 13 | 0.00% |
| SYY191122C00079000 | 2019-11-01 10:47AM EST | 79.00 | 3.04 | 2.50 | 2.85 | 0.00 | - | 4 | 0 | 24.32% |
| SYY191122C00079500 | 2019-11-14 9:44AM EST | 79.50 | 2.22 | 2.05 | 2.40 | 0.00 | - | 12 | 0 | 22.80% |
| SYY191122C00080000 | 2019-11-15 3:17PM EST | 80.00 | 1.75 | 1.65 | 1.95 | +0.75 | +75.00% | 4 | 0 | 20.90% |
| SYY191122C00080500 | 2019-11-15 3:13PM EST | 80.50 | 1.29 | 1.15 | 1.45 | +0.79 | +158.00% | 1 | 0 | 17.24% |
| SYY191122C00081000 | 2019-11-15 11:34AM EST | 81.00 | 0.80 | 0.85 | 1.15 | +0.30 | +60.00% | 10 | 0 | 18.02% |
| SYY191122C00081500 | 2019-11-15 2:50PM EST | 81.50 | 0.59 | 0.55 | 0.70 | +0.12 | +25.53% | 24 | 0 | 14.26% |
| SYY191122C00082000 | 2019-11-15 9:33AM EST | 82.00 | 0.47 | 0.30 | 0.45 | +0.27 | +135.00% | 7 | 0 | 13.84% |
| SYY191122C00082500 | 2019-11-07 2:18PM EST | 82.50 | 0.36 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 13.04% |
| SYY191122C00083000 | 2019-11-14 3:06PM EST | 83.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 13.38% |
| SYY191122C00083500 | 2019-11-01 1:19PM EST | 83.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYY191122C00084000 | 2019-11-04 9:30AM EST | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYY191122C00084500 | 2019-10-30 2:53PM EST | 84.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYY191122C00085000 | 2019-11-05 11:09AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 18.36% |
| SYY191122C00086500 | 2019-11-01 2:54PM EST | 86.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYY191122C00090000 | 2019-11-06 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür22. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY191122P00070000 | 2019-11-06 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYY191122P00072000 | 2019-11-08 1:37PM EST | 72.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 46.88% |
| SYY191122P00072500 | 2019-10-13 11:03PM EST | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SYY191122P00073500 | 2019-11-04 11:09AM EST | 73.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 40.23% |
| SYY191122P00074000 | 2019-11-01 10:47AM EST | 74.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 43.36% |
| SYY191122P00074500 | 2019-10-30 2:53PM EST | 74.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYY191122P00075000 | 2019-11-01 10:09AM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYY191122P00075500 | 2019-11-04 11:09AM EST | 75.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYY191122P00076000 | 2019-10-29 9:58AM EST | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SYY191122P00076500 | 2019-11-04 11:08AM EST | 76.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYY191122P00077000 | 2019-10-30 1:04PM EST | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SYY191122P00077500 | 2019-11-01 10:09AM EST | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SYY191122P00078000 | 2019-11-15 2:31PM EST | 78.00 | 0.06 | 0.00 | 0.00 | -0.59 | -90.77% | 6 | 0 | 6.25% |
| SYY191122P00078500 | 2019-11-04 9:55AM EST | 78.50 | 0.75 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 21.09% |
| SYY191122P00079000 | 2019-11-11 11:35AM EST | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SYY191122P00079500 | 2019-11-11 12:51PM EST | 79.50 | 0.59 | 0.05 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SYY191122P00080000 | 2019-11-15 3:11PM EST | 80.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 1 | 0 | 14.94% |
| SYY191122P00080500 | 2019-11-14 11:37AM EST | 80.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 50 | 0 | 14.80% |
| SYY191122P00081000 | 2019-11-15 2:31PM EST | 81.00 | 0.36 | 0.25 | 0.35 | -0.19 | -34.55% | 26 | 0 | 13.53% |
| SYY191122P00081500 | 2019-11-15 3:11PM EST | 81.50 | 0.45 | 0.40 | 0.60 | -0.15 | -25.00% | 1 | 0 | 14.50% |
| SYY191122P00082500 | 2019-10-13 11:03PM EST | 82.50 | 4.80 | 1.00 | 1.50 | 0.00 | - | - | 0 | 21.88% |
| SYY191122P00085500 | 2019-11-08 12:25PM EST | 85.50 | 5.20 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 24.51% |