Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.337,30 -154,23 (-0,25%)
Synchrony Financial (SYF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00025000 | 2024-02-01 1:47PM EDT | 25.00 | 14.00 | 14.30 | 18.20 | 0.00 | - | 20 | 16 | 0.00% |
| SYF240621C00027000 | 2024-02-05 1:55PM EDT | 27.00 | 11.90 | 12.30 | 16.40 | 0.00 | - | 5 | 6 | 0.00% |
| SYF240621C00028000 | 2024-03-13 2:33PM EDT | 28.00 | 15.90 | 10.70 | 14.40 | 0.00 | - | 24 | 19 | 0.00% |
| SYF240621C00029000 | 2024-02-21 11:05AM EDT | 29.00 | 11.39 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 67.58% |
| SYF240621C00030000 | 2024-05-01 9:55AM EDT | 30.00 | 13.40 | 13.20 | 14.40 | 0.00 | - | 3 | 5 | 95.02% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 88.48% |
| SYF240621C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 12.80 | 11.10 | 13.50 | 0.00 | - | 3 | 89 | 77.05% |
| SYF240621C00033000 | 2024-01-12 4:06PM EDT | 33.00 | 5.49 | 6.90 | 7.10 | 0.00 | - | 3 | 19 | 0.00% |
| SYF240621C00034000 | 2024-03-13 10:14AM EDT | 34.00 | 10.02 | 7.40 | 7.50 | 0.00 | - | 1 | 82 | 0.00% |
| SYF240621C00035000 | 2024-05-16 10:33AM EDT | 35.00 | 8.26 | 7.20 | 10.20 | 0.00 | - | 4 | 200 | 91.02% |
| SYF240621C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 8.90 | 6.50 | 9.60 | 0.00 | - | 3 | 1,493 | 94.63% |
| SYF240621C00037000 | 2024-05-16 10:06AM EDT | 37.00 | 7.30 | 7.10 | 7.90 | 0.00 | - | 273 | 1,649 | 55.76% |
| SYF240621C00038000 | 2024-05-16 10:06AM EDT | 38.00 | 6.40 | 4.20 | 6.40 | 0.00 | - | 15 | 3,538 | 46.44% |
| SYF240621C00039000 | 2024-05-16 10:06AM EDT | 39.00 | 5.40 | 3.90 | 5.40 | 0.00 | - | 128 | 763 | 40.63% |
| SYF240621C00040000 | 2024-05-17 10:05AM EDT | 40.00 | 4.29 | 4.00 | 5.70 | -0.21 | -4.67% | 4 | 1,532 | 66.11% |
| SYF240621C00041000 | 2024-05-17 10:23AM EDT | 41.00 | 3.50 | 2.65 | 3.60 | +0.40 | +12.90% | 4 | 671 | 33.89% |
| SYF240621C00042000 | 2024-05-17 10:36AM EDT | 42.00 | 2.75 | 2.60 | 2.75 | +0.45 | +19.57% | 2 | 981 | 30.52% |
| SYF240621C00043000 | 2024-05-17 1:45PM EDT | 43.00 | 2.00 | 1.90 | 2.05 | +0.20 | +11.11% | 163 | 128 | 29.00% |
| SYF240621C00044000 | 2024-05-17 11:17AM EDT | 44.00 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 1 | 489 | 27.64% |
| SYF240621C00045000 | 2024-05-17 3:19PM EDT | 45.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 64 | 2,001 | 27.15% |
| SYF240621C00046000 | 2024-05-17 2:55PM EDT | 46.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 16 | 1,512 | 26.56% |
| SYF240621C00047000 | 2024-05-17 2:55PM EDT | 47.00 | 0.40 | 0.35 | 0.40 | -0.02 | -4.76% | 21 | 345 | 26.07% |
| SYF240621C00048000 | 2024-05-16 9:55AM EDT | 48.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 390 | 27.83% |
| SYF240621C00049000 | 2024-05-15 10:14AM EDT | 49.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 28.42% |
| SYF240621C00050000 | 2024-05-17 3:18PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 751 | 29.79% |
| SYF240621C00055000 | 2024-05-06 11:49AM EDT | 55.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 51.95% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00015000 | 2023-11-14 2:55PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 178.91% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 142.19% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 129.88% |
| SYF240621P00025000 | 2024-03-11 12:25PM EDT | 25.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 5,734 | 78.91% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 90.23% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 90.82% |
| SYF240621P00028000 | 2024-05-13 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 79 | 89.84% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 91.60% |
| SYF240621P00030000 | 2024-05-09 1:51PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 8,598 | 90.23% |
| SYF240621P00031000 | 2024-05-15 9:37AM EDT | 31.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 60.16% |
| SYF240621P00032000 | 2024-05-15 9:37AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 16 | 54 | 55.47% |
| SYF240621P00033000 | 2024-04-24 9:59AM EDT | 33.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 42 | 70.61% |
| SYF240621P00034000 | 2024-05-10 3:22PM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 422 | 64.84% |
| SYF240621P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 54 | 329 | 51.37% |
| SYF240621P00036000 | 2024-05-02 3:51PM EDT | 36.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 13 | 265 | 51.37% |
| SYF240621P00037000 | 2024-05-16 3:44PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 213 | 38.48% |
| SYF240621P00038000 | 2024-05-16 10:24AM EDT | 38.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 493 | 36.23% |
| SYF240621P00039000 | 2024-05-09 3:49PM EDT | 39.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 335 | 31.25% |
| SYF240621P00040000 | 2024-05-16 3:49PM EDT | 40.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 616 | 29.88% |
| SYF240621P00041000 | 2024-05-16 12:45PM EDT | 41.00 | 0.31 | 0.30 | 0.40 | -0.15 | -32.61% | 6 | 364 | 27.25% |
| SYF240621P00042000 | 2024-05-16 10:40AM EDT | 42.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 23 | 332 | 25.93% |
| SYF240621P00043000 | 2024-05-16 1:20PM EDT | 43.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 42 | 379 | 24.90% |
| SYF240621P00044000 | 2024-05-17 12:54PM EDT | 44.00 | 1.25 | 1.20 | 1.30 | -0.30 | -19.35% | 35 | 474 | 23.73% |
| SYF240621P00045000 | 2024-05-17 12:00PM EDT | 45.00 | 1.80 | 1.75 | 1.85 | -0.25 | -12.20% | 22 | 321 | 23.10% |
| SYF240621P00046000 | 2024-05-15 11:11AM EDT | 46.00 | 2.90 | 2.40 | 2.75 | 0.00 | - | 3 | 336 | 27.44% |
| SYF240621P00047000 | 2024-05-17 1:18PM EDT | 47.00 | 3.18 | 3.20 | 3.40 | +0.97 | +43.89% | 10 | 18 | 24.46% |
| SYF240621P00048000 | 2024-05-09 2:48PM EDT | 48.00 | 3.10 | 4.00 | 4.30 | 0.00 | - | 35 | 34 | 25.88% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 112.01% |
© 2024 Yahoo. Tutti i diritti riservati.