Marchés français ouverture 6 h 35 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 337,86 +263,88 (+0,69 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 335,86 +1 475,46 (+2,59 %)
Sysco Corporation (SYY)
NYSE - Nasdaq Cours en temps réel. 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 | 233.20% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 23.10 | 27.10 | 0.00 | - | 20 | 5 | 270.31% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 18.10 | 21.90 | 0.00 | - | - | 30 | 214.84% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 13.80 | 16.50 | 0.00 | - | 9 | 45 | 156.05% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 8.40 | 11.10 | 0.00 | - | 11 | 13 | 102.15% |
| SYY240517C00070000 | 2024-05-07 10:16AM EDT | 70.00 | 5.85 | 4.10 | 6.60 | 0.00 | - | 2 | 2,111 | 80.03% |
| SYY240517C00075000 | 2024-05-09 3:16PM EDT | 75.00 | 0.65 | 0.70 | 0.80 | -0.05 | -7.14% | 150 | 2,849 | 16.31% |
| SYY240517C00080000 | 2024-05-09 3:55PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,831 | 24.61% |
| SYY240517C00085000 | 2024-05-09 1:18PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 15 | 3,767 | 42.77% |
| SYY240517C00090000 | 2024-05-08 12:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,104 | 53.13% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 66.80% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 79.30% |
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 | 218.75% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 141.41% |
| SYY240517P00055000 | 2024-05-07 9:54AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 153 | 112.31% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 66.41% |
| SYY240517P00065000 | 2024-05-09 9:55AM EDT | 65.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 15 | 256 | 56.64% |
| SYY240517P00070000 | 2024-05-09 3:50PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 241 | 27.74% |
| SYY240517P00075000 | 2024-05-09 2:43PM EDT | 75.00 | 0.60 | 0.45 | 0.60 | -0.20 | -25.00% | 4 | 1,935 | 15.19% |
| SYY240517P00080000 | 2024-05-06 9:49AM EDT | 80.00 | 5.00 | 3.00 | 6.60 | 0.00 | - | 11 | 23 | 80.32% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 68.95% |
