Deutsche Märkte öffnen in 3 Stunden 23 Minuten

Sysco Corporation (SYY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,08-1,63 (-2,02%)
Börsenschluss: 04:00PM EDT
79,45 +0,37 (+0,47%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220520C000800002022-05-19 3:33PM EDT2022-05-200.400.250.40-1.20-75.00%231,18946.68%
SYY220527C000800002022-05-19 1:40PM EDT2022-05-271.301.201.50-2.70-67.50%22840.97%
SYY220617C000800002022-05-19 3:47PM EDT2022-06-172.752.502.75-1.05-27.63%102235.67%
SYY220819C000800002022-05-19 3:23PM EDT2022-08-194.924.605.10-0.98-16.61%721,49334.86%
SYY221118C000800002022-05-19 12:40PM EDT2022-11-186.906.707.00-0.82-10.62%25933.23%
SYY230120C000800002022-05-19 11:33AM EDT2023-01-207.807.508.00-3.60-31.58%2037232.53%
SYY240119C000800002022-05-19 10:00AM EDT2024-01-1912.1011.4012.50-3.70-23.42%96231.79%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220520P000800002022-05-19 12:22PM EDT2022-05-201.181.151.35+0.38+47.50%3199748.63%
SYY220527P000800002022-05-19 9:51AM EDT2022-05-272.302.002.25+1.08+88.52%24737.31%
SYY220603P000800002022-05-19 9:53AM EDT2022-06-032.482.452.70+0.39+18.66%11034.35%
SYY220610P000800002022-05-19 1:10PM EDT2022-06-103.102.953.20+0.85+37.78%12634.86%
SYY220617P000800002022-05-19 12:45PM EDT2022-06-173.403.203.60+0.80+30.77%7642034.89%
SYY220624P000800002022-05-19 1:25PM EDT2022-06-243.603.504.00+0.23+6.82%221735.35%
SYY220819P000800002022-05-19 3:16PM EDT2022-08-195.705.606.10+0.50+9.62%3448235.38%
SYY221118P000800002022-05-19 2:20PM EDT2022-11-187.907.608.10+0.60+8.22%96534.06%
SYY230120P000800002022-05-19 11:54AM EDT2023-01-208.258.408.80+0.45+5.77%523732.09%
SYY240119P000800002022-05-10 10:34AM EDT2024-01-199.4010.9012.400.00-1529.29%