La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 478,62 +90,86 (+0,23 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 371,80 +31,50 (+1,35 %) Bitcoin EUR
56 471,99 -1 454,49 (-2,51 %)
Sysco Corporation (SYY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:33PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117C00035000 | 2023-10-30 10:58AM EDT | 35.00 | 30.80 | 35.00 | 38.80 | 0.00 | - | 2 | 6 | 0.00% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 52.49% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 30.50 | 34.40 | 0.00 | - | 1 | 27 | 55.32% |
| SYY250117C00050000 | 2024-03-25 12:43PM EDT | 50.00 | 32.37 | 26.30 | 30.60 | 0.00 | - | 4 | 108 | 54.68% |
| SYY250117C00055000 | 2024-03-26 10:37AM EDT | 55.00 | 27.30 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 47.97% |
| SYY250117C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 19.33 | 16.50 | 17.50 | 0.00 | - | 2 | 58 | 31.18% |
| SYY250117C00065000 | 2024-04-30 1:05PM EDT | 65.00 | 12.77 | 12.80 | 13.30 | 0.00 | - | 5 | 74 | 28.27% |
| SYY250117C00070000 | 2024-05-02 3:24PM EDT | 70.00 | 8.50 | 9.10 | 9.30 | 0.00 | - | 2 | 138 | 24.83% |
| SYY250117C00075000 | 2024-05-07 12:59PM EDT | 75.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 3 | 1,303 | 22.88% |
| SYY250117C00080000 | 2024-05-09 2:00PM EDT | 80.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 38 | 1,556 | 21.17% |
| SYY250117C00085000 | 2024-05-09 10:52AM EDT | 85.00 | 1.73 | 1.70 | 1.90 | 0.00 | - | 1 | 1,131 | 19.86% |
| SYY250117C00090000 | 2024-05-06 11:01AM EDT | 90.00 | 0.95 | 0.85 | 0.90 | 0.00 | - | 4 | 1,957 | 18.92% |
| SYY250117C00095000 | 2024-04-17 1:56PM EDT | 95.00 | 0.40 | 0.25 | 0.45 | -0.18 | -31.03% | 1 | 1,658 | 18.92% |
| SYY250117C00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 50 | 24.46% |
| SYY250117C00105000 | 2024-04-29 2:51PM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 20 | 117 | 24.85% |
| SYY250117C00110000 | 2024-04-29 2:51PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 39 | 25.39% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 24.71% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 30.76% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 31.06% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117P00035000 | 2023-11-22 3:32PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 49.61% |
| SYY250117P00040000 | 2024-05-02 2:48PM EDT | 40.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 158 | 40.28% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 35.01% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 29.88% |
| SYY250117P00055000 | 2024-05-02 2:48PM EDT | 55.00 | 0.39 | 0.15 | 0.95 | 0.00 | - | 10 | 91 | 31.93% |
| SYY250117P00060000 | 2024-05-03 1:00PM EDT | 60.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 5 | 224 | 23.02% |
| SYY250117P00065000 | 2024-05-07 9:54AM EDT | 65.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 6 | 513 | 20.76% |
| SYY250117P00070000 | 2024-05-06 9:43AM EDT | 70.00 | 2.42 | 2.05 | 2.25 | 0.00 | - | 2 | 252 | 18.86% |
| SYY250117P00075000 | 2024-05-01 12:03PM EDT | 75.00 | 5.00 | 3.70 | 3.90 | 0.00 | - | 3 | 914 | 17.04% |
| SYY250117P00080000 | 2024-05-07 1:28PM EDT | 80.00 | 6.40 | 6.20 | 6.40 | 0.00 | - | 105 | 1,406 | 15.13% |
| SYY250117P00085000 | 2024-04-18 1:28PM EDT | 85.00 | 10.32 | 9.70 | 10.00 | 0.00 | - | 28 | 529 | 13.70% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 25.45% |
| SYY250117P00095000 | 2024-01-03 11:27AM EDT | 95.00 | 20.50 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00100000 | 2023-12-11 4:40PM EDT | 100.00 | 26.10 | 22.00 | 27.00 | 0.00 | - | - | 0 | 37.43% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 47.20% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 58.94% |
