Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.460,50 -100,10 (-0,31%) Gold
1.949,70 +8,60 (+0,44%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
26.314,77 +106,72 (+0,41%)
Sysco Corporation (SYY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230324C00070000 | 2023-03-17 3:10PM EDT | 70.00 | 3.35 | 4.30 | 5.80 | 0.00 | - | 4 | 4 | 86.62% |
| SYY230324C00072000 | 2023-03-20 10:24AM EDT | 72.00 | 2.58 | 1.65 | 3.70 | 0.00 | - | 3 | 0 | 58.89% |
| SYY230324C00073000 | 2023-03-17 3:34PM EDT | 73.00 | 1.00 | 2.15 | 4.30 | 0.00 | - | 18 | 34 | 70.51% |
| SYY230324C00074000 | 2023-03-21 12:04PM EDT | 74.00 | 1.45 | 1.15 | 2.75 | 0.00 | - | 2 | 37 | 76.56% |
| SYY230324C00075000 | 2023-03-22 10:40AM EDT | 75.00 | 1.00 | 0.80 | 0.95 | +0.15 | +17.65% | 1 | 80 | 30.18% |
| SYY230324C00076000 | 2023-03-22 10:17AM EDT | 76.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 2 | 45 | 28.03% |
| SYY230324C00077000 | 2023-03-17 11:10AM EDT | 77.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 25.59% |
| SYY230324C00078000 | 2023-03-17 1:23PM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 34.57% |
| SYY230324C00079000 | 2023-03-20 12:57PM EDT | 79.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 31 | 52.93% |
| SYY230324C00080000 | 2023-03-20 12:23PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 63 | 39.45% |
| SYY230324C00081000 | 2023-02-23 11:53AM EDT | 81.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 82 | 85 | 55.47% |
| SYY230324C00082000 | 2023-03-20 3:04PM EDT | 82.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 87 | 82 | 62.50% |
| SYY230324C00084000 | 2023-02-13 12:54PM EDT | 84.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 400 | 107.42% |
| SYY230324C00085000 | 2023-03-16 10:50AM EDT | 85.00 | 2.43 | 0.00 | 0.25 | 0.00 | - | - | 10 | 81.84% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230324P00060000 | 2023-03-17 11:06AM EDT | 60.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 139.84% |
| SYY230324P00062000 | 2023-03-15 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 122.66% |
| SYY230324P00063000 | 2023-03-14 11:11AM EDT | 63.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 157.23% |
| SYY230324P00064000 | 2023-03-14 11:11AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 105.86% |
| SYY230324P00065000 | 2023-03-14 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 97.46% |
| SYY230324P00067000 | 2023-03-17 1:24PM EDT | 67.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 80.86% |
| SYY230324P00068000 | 2023-03-20 10:08AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 72.46% |
| SYY230324P00069000 | 2023-03-03 4:47PM EDT | 69.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 64.06% |
| SYY230324P00070000 | 2023-03-20 3:04PM EDT | 70.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 6 | 36 | 58.20% |
| SYY230324P00071000 | 2023-03-21 9:30AM EDT | 71.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 76.86% |
| SYY230324P00072000 | 2023-03-22 9:49AM EDT | 72.00 | 0.05 | 0.00 | 0.20 | -0.65 | -92.86% | 6 | 51 | 44.14% |
| SYY230324P00073000 | 2023-03-21 11:42AM EDT | 73.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 40 | 42.48% |
| SYY230324P00074000 | 2023-03-22 1:00PM EDT | 74.00 | 0.25 | 0.20 | 0.30 | -1.85 | -88.10% | 13 | 75 | 28.52% |
| SYY230324P00075000 | 2023-03-16 11:47AM EDT | 75.00 | 1.50 | 0.30 | 0.65 | 0.00 | - | 3 | 0 | 28.32% |
| SYY230324P00076000 | 2023-03-17 11:02AM EDT | 76.00 | 2.85 | 0.10 | 1.45 | 0.00 | - | 1 | 39 | 37.70% |
| SYY230324P00077000 | 2023-03-22 9:59AM EDT | 77.00 | 1.95 | 0.60 | 2.25 | -2.10 | -51.85% | 1 | 54 | 42.58% |
| SYY230324P00078000 | 2023-02-21 12:55PM EDT | 78.00 | 2.25 | 0.35 | 3.10 | 0.00 | - | 56 | 52 | 46.29% |
| SYY230324P00079000 | 2023-02-21 11:44AM EDT | 79.00 | 2.55 | 2.55 | 5.20 | 0.00 | - | - | 13 | 105.96% |
