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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 117,50 -1 972,04 (-3,39 %)
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 | 24.60 | 28.00 | 0.00 | - | 20 | 5 | 146.09% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 19.30 | 22.40 | 0.00 | - | - | 30 | 196.29% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 14.60 | 18.00 | 0.00 | - | 9 | 45 | 89.84% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 9.20 | 12.40 | 0.00 | - | 11 | 13 | 118.56% |
| SYY240517C00070000 | 2024-05-10 3:54PM EDT | 70.00 | 6.25 | 6.20 | 7.70 | +0.40 | +6.84% | 23 | 2,111 | 66.55% |
| SYY240517C00075000 | 2024-05-10 3:54PM EDT | 75.00 | 1.42 | 1.35 | 1.50 | +0.77 | +118.46% | 34 | 2,846 | 17.43% |
| SYY240517C00080000 | 2024-05-10 3:52PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 4,830 | 20.31% |
| SYY240517C00085000 | 2024-05-09 1:18PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,767 | 38.87% |
| SYY240517C00090000 | 2024-05-10 10:08AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,104 | 50.00% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 63.28% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 95.31% |
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 | 222.85% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 145.31% |
| SYY240517P00055000 | 2024-05-07 9:54AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 153 | 116.21% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 69.53% |
| SYY240517P00065000 | 2024-05-09 9:55AM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 15 | 256 | 63.48% |
| SYY240517P00070000 | 2024-05-10 1:21PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 234 | 31.84% |
| SYY240517P00075000 | 2024-05-10 2:21PM EDT | 75.00 | 0.25 | 0.10 | 0.20 | -0.35 | -58.33% | 118 | 1,934 | 13.82% |
| SYY240517P00080000 | 2024-05-10 1:21PM EDT | 80.00 | 4.12 | 2.10 | 3.90 | -0.88 | -17.60% | 3 | 23 | 21.78% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 96.78% |
