Deutsche Märkte öffnen in 3 Stunden 14 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:85.00
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220520C000850002022-05-19 3:46PM EDT2022-05-200.050.000.10-0.08-61.54%1502,83877.34%
SYY220527C000850002022-05-19 12:03PM EDT2022-05-270.220.100.35-1.47-86.98%151543.60%
SYY220603C000850002022-05-18 10:43AM EDT2022-06-031.120.250.500.00-16335.79%
SYY220610C000850002022-05-16 9:53AM EDT2022-06-102.950.550.900.00-11936.94%
SYY220617C000850002022-05-19 2:33PM EDT2022-06-170.950.800.95-0.50-34.48%3937532.91%
SYY220624C000850002022-05-11 1:40PM EDT2022-06-243.701.001.450.00-41135.79%
SYY220819C000850002022-05-19 1:56PM EDT2022-08-192.982.652.95-0.45-13.12%2889332.92%
SYY221118C000850002022-05-19 3:22PM EDT2022-11-184.804.606.40-1.40-22.58%94839.20%
SYY230120C000850002022-05-17 3:01PM EDT2023-01-209.105.405.800.00-269431.47%
SYY240119C000850002022-05-13 2:12PM EDT2024-01-1911.208.0010.400.00-111831.29%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYY220520P000850002022-05-19 2:54PM EDT2022-05-205.425.706.10+1.82+50.56%34489102.34%
SYY220527P000850002022-05-10 3:55PM EDT2022-05-272.405.806.300.00-28744.73%
SYY220603P000850002022-05-09 12:12PM EDT2022-06-033.005.806.500.00-15337.74%
SYY220610P000850002022-05-19 10:04AM EDT2022-06-106.505.906.70+3.30+103.12%11134.86%
SYY220617P000850002022-05-19 11:47AM EDT2022-06-176.046.406.90+0.74+13.96%1325533.37%
SYY220624P000850002022-05-19 11:06AM EDT2022-06-247.466.507.30+4.06+119.41%12534.96%
SYY220819P000850002022-05-18 10:54AM EDT2022-08-197.308.608.900.00-3821433.14%
SYY221118P000850002022-05-11 3:39PM EDT2022-11-188.6210.6011.000.00-102233.24%
SYY230120P000850002022-05-12 3:02PM EDT2023-01-2011.0011.3011.700.00-15731.42%
SYY240119P000850002022-05-18 11:07AM EDT2024-01-1913.3013.5016.100.00-1830.79%