Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,32+1,61 (+1,90%)
Börsenschluss: 04:00PM EDT
85,99 -0,33 (-0,38%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220708C000740002022-06-22 1:08PM EDT74.005.3010.8012.700.00--089.45%
SYY220708C000780002022-06-21 12:20PM EDT78.003.106.908.700.00-2065.43%
SYY220708C000790002022-06-21 10:05AM EDT79.002.655.307.800.00-5063.87%
SYY220708C000800002022-06-24 9:36AM EDT80.003.185.406.800.00-10057.47%
SYY220708C000810002022-06-23 11:53AM EDT81.001.304.605.700.00-53847.12%
SYY220708C000820002022-06-23 3:53PM EDT82.001.354.004.900.00-2547.80%
SYY220708C000840002022-07-01 12:23PM EDT84.002.302.703.10+0.65+39.39%14638.87%
SYY220708C000850002022-07-01 3:45PM EDT85.002.201.952.20+0.67+43.79%577432.96%
SYY220708C000860002022-07-01 3:51PM EDT86.001.401.301.65+0.42+42.86%787433.69%
SYY220708C000870002022-07-01 3:53PM EDT87.000.880.851.05+0.28+46.67%545730.76%
SYY220708C000880002022-07-01 2:24PM EDT88.000.490.400.65+0.04+8.89%4257929.69%
SYY220708C000890002022-07-01 11:53AM EDT89.000.200.150.40-0.25-55.56%249229.74%
SYY220708C000900002022-06-24 3:42PM EDT90.000.160.100.20-0.14-46.67%19328.37%
SYY220708C000910002022-06-28 12:19PM EDT91.000.200.000.150.00-1930.96%
SYY220708C000920002022-06-06 3:57PM EDT92.000.470.000.450.00--348.83%
SYY220708C000940002022-06-08 10:29AM EDT94.000.200.000.450.00--159.28%
SYY220708C000950002022-06-02 10:36AM EDT95.000.240.000.850.00--463.14%
SYY220708C001150002022-06-24 10:02AM EDT115.000.050.000.150.00-7522104.30%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220708P000450002022-06-23 3:07PM EDT45.000.010.000.050.00--514196.88%
SYY220708P000500002022-06-23 1:51PM EDT50.000.050.000.050.00--157167.19%
SYY220708P000550002022-06-27 9:41AM EDT55.000.050.000.200.00-7681168.75%
SYY220708P000600002022-06-07 1:56PM EDT60.000.150.000.050.00--2115.63%
SYY220708P000650002022-06-22 3:50PM EDT65.000.220.000.050.00--092.19%
SYY220708P000730002022-06-01 1:38PM EDT73.000.800.000.500.00--486.43%
SYY220708P000740002022-06-29 2:37PM EDT74.000.050.000.450.00-5878.91%
SYY220708P000750002022-06-24 10:37AM EDT75.000.250.000.450.00-203273.44%
SYY220708P000760002022-07-01 3:15PM EDT76.000.310.000.55+0.21+210.00%12971.29%
SYY220708P000770002022-06-24 9:33AM EDT77.000.700.001.100.00-31579.69%
SYY220708P000780002022-07-01 3:46PM EDT78.000.080.050.40-0.57-87.69%251556.93%
SYY220708P000790002022-07-01 12:55PM EDT79.000.150.000.70-0.20-57.14%1004558.01%
SYY220708P000800002022-07-01 12:45PM EDT80.000.230.000.40-3.27-93.43%15454.20%
SYY220708P000810002022-06-30 10:44AM EDT81.000.330.050.35-0.32-49.23%38745.90%
SYY220708P000820002022-07-01 3:49PM EDT82.000.250.250.45-0.47-65.28%97243.36%
SYY220708P000830002022-07-01 12:19PM EDT83.000.550.400.65-0.30-35.29%107442.87%
SYY220708P000840002022-07-01 11:49AM EDT84.000.900.400.80-0.50-35.71%434939.40%
SYY220708P000850002022-07-01 3:31PM EDT85.000.900.601.15-0.75-45.45%912239.50%
SYY220708P000870002022-07-01 2:33PM EDT87.001.901.251.85-0.57-23.08%2533.50%
SYY220708P000880002022-06-08 2:52PM EDT88.004.501.902.500.00--133.99%
SYY220708P000900002022-06-28 3:06PM EDT90.005.803.404.200.00-2139.70%