Italia markets closed
Dow Jones
39.988,46 -15,13 (-0,04%) Nasdaq
16.810,17 +124,20 (+0,74%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.690,95 +1.209,18 (+1,97%) CMC Crypto 200
1.380,54 +26,12 (+1,93%)
Sysco Corporation (SYY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 34.00 | 39.00 | 0.00 | - | 1 | 7 | 53.70% |
| SYY260116C00050000 | 2024-02-23 1:33PM EDT | 50.00 | 34.40 | 30.50 | 34.40 | 0.00 | - | 3 | 25 | 53.72% |
| SYY260116C00055000 | 2024-04-04 11:49AM EDT | 55.00 | 25.90 | 22.10 | 24.10 | 0.00 | - | 1 | 7 | 33.30% |
| SYY260116C00060000 | 2024-04-09 10:37AM EDT | 60.00 | 21.30 | 18.90 | 19.50 | 0.00 | - | 3 | 7 | 28.82% |
| SYY260116C00065000 | 2024-05-20 10:57AM EDT | 65.00 | 15.92 | 15.30 | 16.50 | -0.32 | -1.97% | 1 | 29 | 29.21% |
| SYY260116C00070000 | 2024-05-07 12:45PM EDT | 70.00 | 13.00 | 12.20 | 13.00 | 0.00 | - | 1 | 44 | 27.02% |
| SYY260116C00075000 | 2024-05-14 11:16AM EDT | 75.00 | 9.90 | 9.30 | 10.00 | 0.00 | - | 1 | 55 | 25.40% |
| SYY260116C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 7.20 | 6.90 | 7.40 | 0.00 | - | 1 | 28 | 23.89% |
| SYY260116C00085000 | 2024-05-20 10:31AM EDT | 85.00 | 5.14 | 4.90 | 5.40 | +0.54 | +11.74% | 4 | 25 | 22.94% |
| SYY260116C00090000 | 2024-05-14 12:39PM EDT | 90.00 | 3.80 | 3.30 | 3.80 | 0.00 | - | 5 | 46 | 22.06% |
| SYY260116C00095000 | 2024-05-14 12:38PM EDT | 95.00 | 2.46 | 2.15 | 2.70 | 0.00 | - | 5 | 25 | 21.66% |
| SYY260116C00100000 | 2024-05-14 12:38PM EDT | 100.00 | 1.65 | 1.15 | 1.85 | 0.00 | - | 5 | 17 | 21.19% |
| SYY260116C00105000 | 2024-04-04 3:51PM EDT | 105.00 | 1.27 | 0.90 | 1.25 | 0.00 | - | 12 | 6 | 20.83% |
| SYY260116C00110000 | 2024-05-01 11:26AM EDT | 110.00 | 0.53 | 0.40 | 0.85 | 0.00 | - | 4 | 1 | 20.64% |
| SYY260116C00115000 | 2024-04-03 3:32PM EDT | 115.00 | 0.78 | 0.30 | 0.50 | 0.00 | - | 100 | 100 | 19.92% |
| SYY260116C00120000 | 2024-05-16 3:51PM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 101 | 23.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116P00035000 | 2023-11-22 3:35PM EDT | 35.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 39.67% |
| SYY260116P00040000 | 2024-01-11 11:14AM EDT | 40.00 | 0.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 33.13% |
| SYY260116P00045000 | 2024-02-06 2:52PM EDT | 45.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 29.66% |
| SYY260116P00050000 | 2024-05-15 12:26PM EDT | 50.00 | 0.87 | 0.70 | 1.00 | 0.00 | - | 2 | 4 | 25.42% |
| SYY260116P00055000 | 2024-05-10 9:52AM EDT | 55.00 | 1.45 | 1.20 | 1.60 | 0.00 | - | 4 | 13 | 24.09% |
| SYY260116P00060000 | 2024-05-07 10:19AM EDT | 60.00 | 2.20 | 1.90 | 2.40 | 0.00 | - | 6 | 19 | 22.59% |
| SYY260116P00065000 | 2024-05-06 1:09PM EDT | 65.00 | 3.35 | 2.90 | 3.50 | 0.00 | - | 1 | 2 | 21.16% |
| SYY260116P00070000 | 2024-05-16 12:26PM EDT | 70.00 | 4.40 | 4.30 | 4.90 | 0.00 | - | 3 | 69 | 19.57% |
| SYY260116P00075000 | 2024-05-08 10:54AM EDT | 75.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | 1 | 261 | 18.17% |
| SYY260116P00080000 | 2024-04-18 1:05PM EDT | 80.00 | 9.17 | 7.00 | 9.00 | 0.00 | - | 10 | 43 | 16.20% |
| SYY260116P00085000 | 2024-04-05 10:57AM EDT | 85.00 | 11.70 | 11.20 | 13.20 | 0.00 | - | 4 | 5 | 18.15% |
| 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 | 21.12% |
© 2024 Yahoo. Tutti i diritti riservati.