Deutsche Märkte öffnen in 2 Stunden 47 Minuten

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,09-0,84 (-0,98%)
Börsenschluss: 04:00PM EST
86,64 +1,55 (+1,82%)
Nachbörse: 06:14PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY230120C000300002022-01-05 10:23AM EST30.0051.1048.5052.50+7.60+17.47%380.00%
SYY230120C000350002021-11-10 6:59AM EST35.0046.5337.0041.000.00-2020.00%
SYY230120C000400002022-08-02 8:41AM EST40.0045.6042.1044.000.00-1140.00%
SYY230120C000450002022-07-18 8:57AM EST45.0043.6037.7038.500.00-3890.00%
SYY230120C000500002022-08-11 10:55AM EST50.0033.1032.7033.70-3.40-9.32%13,2750.00%
SYY230120C000550002022-08-01 11:30AM EST55.0031.6327.1028.900.00-24870.00%
SYY230120C000600002022-07-22 8:30AM EST60.0028.1023.4023.900.00-6960.00%
SYY230120C000650002022-08-02 11:14AM EST65.0022.2618.9019.300.00-21470.00%
SYY230120C000700002022-08-02 11:14AM EST70.0017.9014.6015.000.00-21410.00%
SYY230120C000750002022-08-02 9:00AM EST75.0013.2510.4011.200.00-642236.99%
SYY230120C000800002022-08-10 10:06AM EST80.008.407.107.70-1.77-17.40%138838.06%
SYY230120C000850002022-08-11 10:06AM EST85.004.704.705.00-0.80-14.55%4881,47238.72%
SYY230120C000900002022-08-11 1:37PM EST90.003.003.003.30-2.20-42.31%21,39741.04%
SYY230120C000950002022-08-10 1:33PM EST95.001.541.701.95-0.46-23.00%161,27041.04%
SYY230120C001000002022-08-09 2:35PM EST100.001.180.951.100.00-21,44741.09%
SYY230120C001050002022-08-10 12:29PM EST105.000.600.450.65-0.05-7.69%101,14342.09%
SYY230120C001100002022-08-08 8:37AM EST110.000.680.100.450.00-29544.63%
SYY230120C001150002022-08-08 8:37AM EST115.000.940.004.800.00-105179.08%
SYY230120C001200002022-08-08 8:37AM EST120.001.370.002.850.00-18173.27%
SYY230120C001250002021-11-10 6:59AM EST125.000.550.150.750.00-614460.64%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY230120P000300002022-08-03 8:30AM EST30.000.050.000.800.00-2064153.13%
SYY230120P000350002021-12-21 2:26PM EST35.000.460.005.000.00-228204.88%
SYY230120P000400002021-12-02 2:52PM EST40.001.100.005.000.00-129178.61%
SYY230120P000450002021-12-28 10:07AM EST45.001.000.851.100.00-117119.43%
SYY230120P000500002022-07-27 11:12AM EST50.000.400.000.700.00-1510182.03%
SYY230120P000550002022-08-10 2:22PM EST55.000.500.400.65-0.10-16.67%724275.39%
SYY230120P000600002022-08-10 1:59PM EST60.000.780.650.85+0.05+6.85%359968.51%
SYY230120P000650002022-08-09 2:34PM EST65.001.351.051.200.00-1884662.89%
SYY230120P000700002022-08-11 10:00AM EST70.001.801.751.90-0.25-12.20%111,56659.40%
SYY230120P000750002022-08-10 8:57AM EST75.002.902.752.95-0.30-9.38%161155.98%
SYY230120P000800002022-08-11 11:47AM EST80.004.304.404.70+0.60+16.22%121,21254.77%
SYY230120P000850002022-08-10 8:39AM EST85.006.806.607.10+1.30+23.64%153353.94%
SYY230120P000900002022-08-10 9:19AM EST90.009.609.8010.20+1.50+18.52%7547055.37%
SYY230120P000950002022-08-04 1:56PM EST95.0011.7013.3014.400.00-1758.67%
SYY230120P001000002022-08-11 9:29AM EST100.0017.2017.6018.50+0.70+4.24%1662.15%
SYY230120P001050002022-08-04 12:38PM EST105.0019.5022.3023.300.00--468.85%
SYY230120P001100002021-11-10 6:59AM EST110.0040.7035.7040.300.00-11163.23%
SYY230120P001150002021-11-10 6:59AM EST115.0035.1040.8044.700.00-414170.09%
SYY230120P001200002021-11-10 6:59AM EST120.0042.8045.5050.000.00-1111178.25%
SYY230120P001250002021-11-10 6:59AM EST125.0048.3850.0055.000.00-45183.85%