SYF - Synchrony Financial
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230616C00020000 | 2022-12-30 11:17AM EDT | 20.00 | 13.10 | 16.70 | 17.40 | 0.00 | - | 6 | 11 | 465.63% |
| SYF230616C00022000 | 2023-05-01 9:30AM EDT | 22.00 | 7.30 | 9.00 | 9.30 | 0.00 | - | 4 | 21 | 0.00% |
| SYF230616C00023000 | 2023-05-02 10:03AM EDT | 23.00 | 5.30 | 8.00 | 8.30 | 0.00 | - | 50 | 69 | 0.00% |
| SYF230616C00024000 | 2022-12-29 1:24PM EDT | 24.00 | 9.70 | 13.10 | 13.60 | 0.00 | - | 4 | 7 | 376.17% |
| SYF230616C00025000 | 2023-06-07 1:09PM EDT | 25.00 | 9.30 | 9.10 | 9.30 | +6.06 | +187.04% | 100 | 111 | 85.94% |
| SYF230616C00026000 | 2023-05-12 3:35PM EDT | 26.00 | 2.00 | 8.10 | 8.30 | 0.00 | - | 39 | 176 | 76.56% |
| SYF230616C00027000 | 2023-06-07 1:09PM EDT | 27.00 | 7.20 | 7.10 | 7.30 | +3.71 | +106.30% | 100 | 149 | 67.19% |
| SYF230616C00028000 | 2023-05-31 3:33PM EDT | 28.00 | 3.10 | 6.10 | 6.30 | 0.00 | - | 1 | 214 | 58.59% |
| SYF230616C00029000 | 2023-06-07 9:30AM EDT | 29.00 | 4.90 | 5.10 | 5.50 | +0.36 | +7.93% | 1 | 598 | 50.00% |
| SYF230616C00030000 | 2023-06-07 10:30AM EDT | 30.00 | 4.25 | 4.20 | 4.30 | +0.62 | +17.08% | 6 | 975 | 40.63% |
| SYF230616C00031000 | 2023-06-06 12:04PM EDT | 31.00 | 3.28 | 3.10 | 3.30 | +0.61 | +22.85% | 2 | 314 | 32.03% |
| SYF230616C00032000 | 2023-06-07 10:27AM EDT | 32.00 | 2.25 | 2.25 | 2.40 | +0.28 | +14.21% | 5 | 1,815 | 35.94% |
| SYF230616C00033000 | 2023-06-07 1:16PM EDT | 33.00 | 1.55 | 1.40 | 1.50 | +0.50 | +47.62% | 6 | 456 | 30.47% |
| SYF230616C00034000 | 2023-06-07 1:41PM EDT | 34.00 | 0.75 | 0.70 | 0.80 | +0.21 | +38.89% | 8 | 350 | 28.81% |
| SYF230616C00035000 | 2023-06-07 1:33PM EDT | 35.00 | 0.32 | 0.30 | 0.35 | +0.12 | +60.00% | 73 | 260 | 28.32% |
| SYF230616C00036000 | 2023-06-07 1:07PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 5 | 683 | 30.08% |
| SYF230616C00037000 | 2023-05-31 10:19AM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,770 | 35.94% |
| SYF230616C00038000 | 2023-05-18 2:36PM EDT | 38.00 | 0.13 | 0.00 | 0.10 | +0.03 | +30.00% | 15 | 945 | 44.73% |
| SYF230616C00039000 | 2023-03-29 10:36AM EDT | 39.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 67.38% |
| SYF230616C00040000 | 2023-05-31 3:09PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 404 | 52.73% |
| SYF230616C00041000 | 2023-05-23 11:28AM EDT | 41.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 67.97% |
| SYF230616C00042000 | 2023-06-07 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 450 | 65.63% |
| SYF230616C00043000 | 2023-05-11 11:42AM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 71.88% |
| SYF230616C00044000 | 2023-03-10 10:30AM EDT | 44.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 91.99% |
| SYF230616C00045000 | 2023-06-06 10:01AM EDT | 45.00 | 0.01 | 0.25 | 0.10 | 0.00 | - | 2 | 50 | 105.47% |
| SYF230616C00046000 | 2023-05-04 12:49PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 133.79% |
| SYF230616C00050000 | 2022-11-21 12:05PM EDT | 50.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 9 | 135 | 162.30% |
| SYF230616C00055000 | 2023-04-27 2:06PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 139.84% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230616P00015000 | 2023-05-09 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 212.50% |
| SYF230616P00020000 | 2023-05-10 2:29PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 143.75% |
| SYF230616P00021000 | 2023-05-26 9:56AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 29 | 155.47% |
| SYF230616P00022000 | 2023-05-26 10:29AM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 356 | 133.59% |
| SYF230616P00023000 | 2023-05-18 12:58PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 73 | 130.08% |
| SYF230616P00024000 | 2023-06-02 3:02PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 348 | 117.97% |
| SYF230616P00025000 | 2023-06-02 3:03PM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 29 | 757 | 89.06% |
| SYF230616P00026000 | 2023-05-30 3:10PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 3,926 | 95.31% |
| SYF230616P00027000 | 2023-06-06 11:05AM EDT | 27.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 1,931 | 84.38% |
| SYF230616P00028000 | 2023-06-07 11:26AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 275 | 60.55% |
| SYF230616P00029000 | 2023-06-06 1:08PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 314 | 62.89% |
| SYF230616P00030000 | 2023-06-07 11:52AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 10 | 744 | 52.34% |
| SYF230616P00031000 | 2023-06-07 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 371 | 50.39% |
| SYF230616P00032000 | 2023-06-05 2:34PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | -0.33 | -76.74% | 1 | 156 | 33.99% |
| SYF230616P00033000 | 2023-06-07 10:13AM EDT | 33.00 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 5 | 134 | 35.06% |
| SYF230616P00034000 | 2023-06-06 12:26PM EDT | 34.00 | 0.56 | 0.50 | 0.60 | -0.39 | -41.05% | 65 | 6 | 32.42% |
| SYF230616P00035000 | 2023-06-06 12:33PM EDT | 35.00 | 1.69 | 1.05 | 1.20 | 0.00 | - | 3 | 13 | 34.47% |
| SYF230616P00036000 | 2023-06-01 11:31AM EDT | 36.00 | 4.60 | 1.85 | 2.00 | 0.00 | - | 4 | 39 | 38.28% |
| SYF230616P00037000 | 2023-03-23 10:32AM EDT | 37.00 | 8.60 | 7.20 | 7.60 | 0.00 | - | 20 | 319 | 254.44% |
| SYF230616P00038000 | 2023-06-07 12:35PM EDT | 38.00 | 3.89 | 3.70 | 4.20 | -7.31 | -65.27% | 40 | 10 | 56.45% |
| SYF230616P00039000 | 2023-04-20 9:35AM EDT | 39.00 | 8.90 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 274.32% |
| SYF230616P00040000 | 2023-04-10 3:00PM EDT | 40.00 | 11.20 | 12.60 | 13.00 | 0.00 | - | 15 | 0 | 402.44% |
| SYF230616P00041000 | 2023-04-06 12:13PM EDT | 41.00 | 12.20 | 13.50 | 14.20 | 0.00 | - | 1 | 0 | 417.09% |
| SYF230616P00042000 | 2023-04-25 2:14PM EDT | 42.00 | 12.90 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 304.88% |
| SYF230616P00043000 | 2023-02-08 1:28PM EDT | 43.00 | 6.80 | 10.50 | 11.00 | 0.00 | - | 19 | 16 | 209.08% |
| SYF230616P00044000 | 2023-03-01 12:25PM EDT | 44.00 | 8.31 | 14.70 | 15.20 | 0.00 | - | 6 | 13 | 366.99% |
© 2023 Yahoo. Tutti i diritti riservati.