La bourse ferme dans 3 h 51 min
CAC 40
8 243,01 +55,36 (+0,68 %) Euro Stoxx 50
5 087,40 +32,99 (+0,65 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,40 +39,10 (+1,67 %) Bitcoin EUR
58 460,66 +1 884,66 (+3,33 %)
Sysco Corporation (SYY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116C00035000 | 2023-10-03 3:23PM EDT | 35.00 | 29.74 | 29.60 | 33.50 | 0.00 | - | - | 2 | 0.00% |
| SYY260116C00040000 | 2024-05-09 1:08PM EDT | 40.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SYY260116C00050000 | 2024-02-23 1:33PM EDT | 50.00 | 34.40 | 30.50 | 34.40 | 0.00 | - | 3 | 25 | 54.17% |
| SYY260116C00055000 | 2024-04-04 11:49AM EDT | 55.00 | 25.90 | 22.10 | 24.10 | 0.00 | - | 1 | 7 | 33.92% |
| SYY260116C00060000 | 2024-04-09 10:37AM EDT | 60.00 | 21.30 | 18.90 | 19.50 | 0.00 | - | 3 | 7 | 29.33% |
| SYY260116C00065000 | 2024-05-07 12:45PM EDT | 65.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SYY260116C00070000 | 2024-05-07 12:45PM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SYY260116C00075000 | 2024-04-02 12:55PM EDT | 75.00 | 13.60 | 8.20 | 9.50 | 0.00 | - | 2 | 57 | 24.29% |
| SYY260116C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| SYY260116C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| SYY260116C00090000 | 2024-04-23 1:54PM EDT | 90.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 3.13% |
| SYY260116C00095000 | 2024-04-18 10:43AM EDT | 95.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 3.13% |
| SYY260116C00100000 | 2024-04-30 12:46PM EDT | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SYY260116C00105000 | 2024-04-04 3:51PM EDT | 105.00 | 1.27 | 0.90 | 1.25 | 0.00 | - | 12 | 6 | 20.84% |
| SYY260116C00110000 | 2024-05-01 11:26AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 6.25% |
| SYY260116C00115000 | 2024-04-03 3:32PM EDT | 115.00 | 0.78 | 0.30 | 0.50 | 0.00 | - | 100 | 100 | 19.90% |
| SYY260116C00120000 | 2024-05-08 11:35AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116P00035000 | 2023-11-22 3:35PM EDT | 35.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 39.21% |
| SYY260116P00040000 | 2024-01-11 11:14AM EDT | 40.00 | 0.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 32.73% |
| SYY260116P00045000 | 2024-02-06 2:52PM EDT | 45.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 29.30% |
| SYY260116P00050000 | 2024-05-03 10:51AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SYY260116P00055000 | 2024-05-07 10:32AM EDT | 55.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SYY260116P00060000 | 2024-05-07 10:19AM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 3.13% |
| SYY260116P00065000 | 2024-05-06 1:09PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SYY260116P00070000 | 2024-05-07 10:24AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 1.56% |
| SYY260116P00075000 | 2024-05-08 10:54AM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.05% |
| SYY260116P00080000 | 2024-04-18 1:05PM EDT | 80.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| SYY260116P00085000 | 2024-04-05 10:57AM EDT | 85.00 | 11.70 | 11.20 | 13.20 | 0.00 | - | 4 | 5 | 17.51% |
| SYY260116P00090000 | 2024-01-31 3:28PM EDT | 90.00 | 11.70 | 11.60 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| SYY260116P00095000 | 2024-04-09 9:47AM EDT | 95.00 | 18.24 | 17.90 | 22.10 | 0.00 | - | 2 | 4 | 20.25% |
