La bourse est fermée
Dow Jones
39 448,73 -64,11 (-0,16 %) Nasdaq
16 385,68 +44,81 (+0,27 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 171,45 +1 297,31 (+2,28 %)
Sysco Corporation (SYY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
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 | 24.30 | 27.90 | 0.00 | - | 20 | 5 | 223.05% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 19.70 | 22.90 | 0.00 | - | - | 30 | 198.83% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 14.70 | 17.90 | 0.00 | - | 9 | 45 | 155.27% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 9.70 | 12.70 | 0.00 | - | 11 | 13 | 107.42% |
| SYY240517C00070000 | 2024-05-13 1:31PM EDT | 70.00 | 6.00 | 5.40 | 5.90 | -0.25 | -4.00% | 11 | 2,100 | 50.20% |
| SYY240517C00075000 | 2024-05-13 2:00PM EDT | 75.00 | 1.05 | 0.95 | 1.10 | -0.37 | -26.06% | 24 | 2,864 | 19.34% |
| SYY240517C00080000 | 2024-05-13 12:41PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 24 | 4,821 | 28.13% |
| SYY240517C00085000 | 2024-05-09 1:18PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,767 | 51.17% |
| SYY240517C00090000 | 2024-05-10 10:08AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,105 | 64.84% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 82.03% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 122.66% |
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 | 279.69% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 181.64% |
| SYY240517P00055000 | 2024-05-07 9:54AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 153 | 144.92% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 237 | 110.55% |
| SYY240517P00065000 | 2024-05-09 9:55AM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 77.93% |
| SYY240517P00070000 | 2024-05-13 12:16PM EDT | 70.00 | 0.23 | 0.00 | 0.05 | +0.20 | +666.67% | 1 | 232 | 37.89% |
| SYY240517P00075000 | 2024-05-13 1:03PM EDT | 75.00 | 0.17 | 0.20 | 0.30 | -0.08 | -32.00% | 17 | 2,005 | 16.80% |
| SYY240517P00080000 | 2024-05-13 2:38PM EDT | 80.00 | 4.21 | 2.45 | 4.40 | +0.09 | +2.18% | 1 | 23 | 34.18% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 109.18% |
