Deutsche Märkte öffnen in 3 Stunden 23 Minuten
Nikkei 225
26.712,36 +309,52 (+1,17%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.579,65 +749,75 (+2,69%) CMC Crypto 200
672,68 +20,45 (+3,14%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
Sysco Corporation (SYY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220520C00080000 | 2022-05-19 3:33PM EDT | 2022-05-20 | 0.40 | 0.25 | 0.40 | -1.20 | -75.00% | 23 | 1,189 | 46.68% |
| SYY220527C00080000 | 2022-05-19 1:40PM EDT | 2022-05-27 | 1.30 | 1.20 | 1.50 | -2.70 | -67.50% | 22 | 8 | 40.97% |
| SYY220617C00080000 | 2022-05-19 3:47PM EDT | 2022-06-17 | 2.75 | 2.50 | 2.75 | -1.05 | -27.63% | 10 | 22 | 35.67% |
| SYY220819C00080000 | 2022-05-19 3:23PM EDT | 2022-08-19 | 4.92 | 4.60 | 5.10 | -0.98 | -16.61% | 72 | 1,493 | 34.86% |
| SYY221118C00080000 | 2022-05-19 12:40PM EDT | 2022-11-18 | 6.90 | 6.70 | 7.00 | -0.82 | -10.62% | 2 | 59 | 33.23% |
| SYY230120C00080000 | 2022-05-19 11:33AM EDT | 2023-01-20 | 7.80 | 7.50 | 8.00 | -3.60 | -31.58% | 20 | 372 | 32.53% |
| SYY240119C00080000 | 2022-05-19 10:00AM EDT | 2024-01-19 | 12.10 | 11.40 | 12.50 | -3.70 | -23.42% | 9 | 62 | 31.79% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220520P00080000 | 2022-05-19 12:22PM EDT | 2022-05-20 | 1.18 | 1.15 | 1.35 | +0.38 | +47.50% | 31 | 997 | 48.63% |
| SYY220527P00080000 | 2022-05-19 9:51AM EDT | 2022-05-27 | 2.30 | 2.00 | 2.25 | +1.08 | +88.52% | 2 | 47 | 37.31% |
| SYY220603P00080000 | 2022-05-19 9:53AM EDT | 2022-06-03 | 2.48 | 2.45 | 2.70 | +0.39 | +18.66% | 1 | 10 | 34.35% |
| SYY220610P00080000 | 2022-05-19 1:10PM EDT | 2022-06-10 | 3.10 | 2.95 | 3.20 | +0.85 | +37.78% | 1 | 26 | 34.86% |
| SYY220617P00080000 | 2022-05-19 12:45PM EDT | 2022-06-17 | 3.40 | 3.20 | 3.60 | +0.80 | +30.77% | 76 | 420 | 34.89% |
| SYY220624P00080000 | 2022-05-19 1:25PM EDT | 2022-06-24 | 3.60 | 3.50 | 4.00 | +0.23 | +6.82% | 22 | 17 | 35.35% |
| SYY220819P00080000 | 2022-05-19 3:16PM EDT | 2022-08-19 | 5.70 | 5.60 | 6.10 | +0.50 | +9.62% | 34 | 482 | 35.38% |
| SYY221118P00080000 | 2022-05-19 2:20PM EDT | 2022-11-18 | 7.90 | 7.60 | 8.10 | +0.60 | +8.22% | 9 | 65 | 34.06% |
| SYY230120P00080000 | 2022-05-19 11:54AM EDT | 2023-01-20 | 8.25 | 8.40 | 8.80 | +0.45 | +5.77% | 5 | 237 | 32.09% |
| SYY240119P00080000 | 2022-05-10 10:34AM EDT | 2024-01-19 | 9.40 | 10.90 | 12.40 | 0.00 | - | 1 | 5 | 29.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
