La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 068,60 -752,97 (-1,26 %)
Sysco Corporation (SYY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 2023-11-29 3:21PM EDT | 40.00 | 31.94 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 25.20 | 29.00 | 0.00 | - | 20 | 5 | 75.00% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 16.00 | 19.70 | 0.00 | - | 9 | 45 | 86.57% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 12.20 | 12.50 | 0.00 | - | 11 | 13 | 54.88% |
| SYY240517C00070000 | 2024-04-26 11:54AM EDT | 70.00 | 7.00 | 7.30 | 7.60 | -0.28 | -3.85% | 2 | 2,112 | 38.72% |
| SYY240517C00075000 | 2024-04-26 2:42PM EDT | 75.00 | 3.10 | 3.00 | 3.30 | +0.20 | +6.90% | 22 | 2,282 | 28.93% |
| SYY240517C00080000 | 2024-04-26 3:56PM EDT | 80.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 1,575 | 3,799 | 24.76% |
| SYY240517C00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 9 | 3,771 | 27.05% |
| SYY240517C00090000 | 2024-04-19 3:38PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,106 | 31.84% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 21 | 89 | 54.10% |
| SYY240517C00100000 | 2024-02-28 11:51AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 56.64% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 2023-09-26 3:17PM EDT | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 4 | 139.84% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 91.60% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 73.83% |
| SYY240517P00060000 | 2024-04-19 1:06PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 237 | 52.54% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 256 | 42.97% |
| SYY240517P00070000 | 2024-04-26 12:29PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 281 | 27.25% |
| SYY240517P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 253 | 1,064 | 23.98% |
| SYY240517P00080000 | 2024-04-26 11:42AM EDT | 80.00 | 3.80 | 3.30 | 3.60 | +0.10 | +2.70% | 2 | 974 | 23.44% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 70.31% |
