SYF - Synchrony Financial

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF230616C000200002022-12-30 11:17AM EDT20.0013.1016.7017.400.00-611465.63%
SYF230616C000220002023-05-01 9:30AM EDT22.007.309.009.300.00-4210.00%
SYF230616C000230002023-05-02 10:03AM EDT23.005.308.008.300.00-50690.00%
SYF230616C000240002022-12-29 1:24PM EDT24.009.7013.1013.600.00-47376.17%
SYF230616C000250002023-06-07 1:09PM EDT25.009.309.109.30+6.06+187.04%10011185.94%
SYF230616C000260002023-05-12 3:35PM EDT26.002.008.108.300.00-3917676.56%
SYF230616C000270002023-06-07 1:09PM EDT27.007.207.107.30+3.71+106.30%10014967.19%
SYF230616C000280002023-05-31 3:33PM EDT28.003.106.106.300.00-121458.59%
SYF230616C000290002023-06-07 9:30AM EDT29.004.905.105.50+0.36+7.93%159850.00%
SYF230616C000300002023-06-07 10:30AM EDT30.004.254.204.30+0.62+17.08%697540.63%
SYF230616C000310002023-06-06 12:04PM EDT31.003.283.103.30+0.61+22.85%231432.03%
SYF230616C000320002023-06-07 10:27AM EDT32.002.252.252.40+0.28+14.21%51,81535.94%
SYF230616C000330002023-06-07 1:16PM EDT33.001.551.401.50+0.50+47.62%645630.47%
SYF230616C000340002023-06-07 1:41PM EDT34.000.750.700.80+0.21+38.89%835028.81%
SYF230616C000350002023-06-07 1:33PM EDT35.000.320.300.35+0.12+60.00%7326028.32%
SYF230616C000360002023-06-07 1:07PM EDT36.000.100.050.15+0.05+100.00%568330.08%
SYF230616C000370002023-05-31 10:19AM EDT37.000.110.000.100.00-11,77035.94%
SYF230616C000380002023-05-18 2:36PM EDT38.000.130.000.10+0.03+30.00%1594544.73%
SYF230616C000390002023-03-29 10:36AM EDT39.000.150.000.500.00-110467.38%
SYF230616C000400002023-05-31 3:09PM EDT40.000.100.000.100.00-140452.73%
SYF230616C000410002023-05-23 11:28AM EDT41.000.090.000.200.00-17567.97%
SYF230616C000420002023-06-07 9:30AM EDT42.000.100.000.100.00-145065.63%
SYF230616C000430002023-05-11 11:42AM EDT43.000.100.000.100.00-54771.88%
SYF230616C000440002023-03-10 10:30AM EDT44.000.270.000.250.00-21991.99%
SYF230616C000450002023-06-06 10:01AM EDT45.000.010.250.100.00-250105.47%
SYF230616C000460002023-05-04 12:49PM EDT46.000.050.000.750.00-1042133.79%
SYF230616C000500002022-11-21 12:05PM EDT50.000.750.050.750.00-9135162.30%
SYF230616C000550002023-04-27 2:06PM EDT55.000.010.000.150.00-23139.84%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF230616P000150002023-05-09 9:30AM EDT15.000.100.000.050.00--3212.50%
SYF230616P000200002023-05-10 2:29PM EDT20.000.100.000.050.00-129143.75%
SYF230616P000210002023-05-26 9:56AM EDT21.000.050.000.150.00-529155.47%
SYF230616P000220002023-05-26 10:29AM EDT22.000.040.000.100.00-10356133.59%
SYF230616P000230002023-05-18 12:58PM EDT23.000.100.000.150.00-373130.08%
SYF230616P000240002023-06-02 3:02PM EDT24.000.050.000.150.00-24348117.97%
SYF230616P000250002023-06-02 3:03PM EDT25.000.070.000.050.00-2975789.06%
SYF230616P000260002023-05-30 3:10PM EDT26.000.100.000.150.00-83,92695.31%
SYF230616P000270002023-06-06 11:05AM EDT27.000.040.000.150.00-21,93184.38%
SYF230616P000280002023-06-07 11:26AM EDT28.000.050.000.050.00-227560.55%
SYF230616P000290002023-06-06 1:08PM EDT29.000.050.000.150.00-331462.89%
SYF230616P000300002023-06-07 11:52AM EDT30.000.150.000.15+0.07+87.50%1074452.34%
SYF230616P000310002023-06-07 9:30AM EDT31.000.100.000.150.00-137150.39%
SYF230616P000320002023-06-05 2:34PM EDT32.000.100.050.10-0.33-76.74%115633.99%
SYF230616P000330002023-06-07 10:13AM EDT33.000.260.200.30-0.24-48.00%513435.06%
SYF230616P000340002023-06-06 12:26PM EDT34.000.560.500.60-0.39-41.05%65632.42%
SYF230616P000350002023-06-06 12:33PM EDT35.001.691.051.200.00-31334.47%
SYF230616P000360002023-06-01 11:31AM EDT36.004.601.852.000.00-43938.28%
SYF230616P000370002023-03-23 10:32AM EDT37.008.607.207.600.00-20319254.44%
SYF230616P000380002023-06-07 12:35PM EDT38.003.893.704.20-7.31-65.27%401056.45%
SYF230616P000390002023-04-20 9:35AM EDT39.008.908.909.500.00-10274.32%
SYF230616P000400002023-04-10 3:00PM EDT40.0011.2012.6013.000.00-150402.44%
SYF230616P000410002023-04-06 12:13PM EDT41.0012.2013.5014.200.00-10417.09%
SYF230616P000420002023-04-25 2:14PM EDT42.0012.9011.9012.200.00-10304.88%
SYF230616P000430002023-02-08 1:28PM EDT43.006.8010.5011.000.00-1916209.08%
SYF230616P000440002023-03-01 12:25PM EDT44.008.3114.7015.200.00-613366.99%