Italia markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,11+0,05 (+0,10%)
Alla chiusura: 04:00PM EDT
49,06 -0,05 (-0,10%)
Dopo ore: 07:48PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240719C000180002023-09-22 9:50AM EDT18.0014.0010.9011.200.00--20.00%
SYF240719C000200002024-07-01 3:49PM EDT20.0028.4027.2031.000.00-131664.45%
SYF240719C000230002023-08-04 12:40PM EDT23.0013.1010.8011.000.00-7140.00%
SYF240719C000250002024-03-21 11:29AM EDT25.0018.2014.8018.600.00-1290.00%
SYF240719C000280002024-05-06 3:10PM EDT28.0018.7014.9015.300.00-44170.00%
SYF240719C000300002024-07-11 3:44PM EDT30.0019.2019.0020.400.00-31,019287.70%
SYF240719C000320002024-07-12 9:32AM EDT32.0017.2017.0017.30+5.41+45.89%12,430153.13%
SYF240719C000350002024-05-15 12:04PM EDT35.009.306.907.300.00-101,8440.00%
SYF240719C000370002024-07-05 1:29PM EDT37.0010.0010.2013.600.00-12,069255.86%
SYF240719C000380002024-07-01 1:44PM EDT38.0010.5510.8013.300.00-22201.66%
SYF240719C000400002024-07-10 10:41AM EDT40.007.907.2010.700.00-34,316213.87%
SYF240719C000410002024-06-24 11:32AM EDT41.004.906.3010.300.00-1698.05%
SYF240719C000420002024-07-12 2:57PM EDT42.007.565.207.60+0.31+4.28%41465114.65%
SYF240719C000430002024-07-03 11:30AM EDT43.006.156.107.00+1.63+36.06%163898.73%
SYF240719C000440002024-07-10 3:45PM EDT44.004.305.105.400.00-201,69561.91%
SYF240719C000450002024-07-12 10:36AM EDT45.004.264.204.50+0.96+29.09%34,40160.74%
SYF240719C000460002024-07-12 12:14PM EDT46.003.703.303.60+1.10+42.31%3587056.25%
SYF240719C000470002024-07-12 3:37PM EDT47.002.812.552.80+0.01+0.36%112,88855.76%
SYF240719C000480002024-07-12 12:15PM EDT48.002.101.852.00+0.05+2.44%441,32552.15%
SYF240719C000490002024-07-12 3:37PM EDT49.001.421.201.40-0.03-2.07%13733553.61%
SYF240719C000500002024-07-12 3:03PM EDT50.000.980.800.90+0.03+3.16%435,14051.17%
SYF240719C000550002024-07-12 3:46PM EDT55.000.100.050.100.00-211,35753.71%
SYF240719C000600002024-07-02 1:38PM EDT60.000.050.000.400.00--10102.73%
SYF240719C000650002024-06-28 11:38AM EDT65.000.070.000.150.00-11111.33%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240719P000150002024-06-28 12:35PM EDT15.000.020.000.050.00-112368.75%
SYF240719P000180002023-03-23 10:46AM EDT18.001.450.251.150.00--1550.39%
SYF240719P000200002024-06-12 9:30AM EDT20.000.050.000.000.00-455850.00%
SYF240719P000230002024-07-03 12:37PM EDT23.000.040.000.350.00-1473321.09%
SYF240719P000250002024-07-03 12:38PM EDT25.000.050.000.350.00-5632289.84%
SYF240719P000280002024-07-03 12:24PM EDT28.000.050.000.050.00-13,242184.38%
SYF240719P000300002024-05-06 9:30AM EDT30.000.100.000.000.00-170650.00%
SYF240719P000320002024-07-08 3:11PM EDT32.000.030.000.050.00-35391143.75%
SYF240719P000350002024-07-08 3:13PM EDT35.000.050.000.100.00-341,006128.91%
SYF240719P000370002024-07-10 1:06PM EDT37.000.050.000.400.00-21,086142.19%
SYF240719P000380002024-07-09 11:56AM EDT38.000.050.000.400.00-422131.06%
SYF240719P000390002024-07-01 1:34PM EDT39.000.070.000.400.00-210120.31%
SYF240719P000400002024-07-11 2:58PM EDT40.000.030.000.150.00-2049189.45%
SYF240719P000410002024-06-27 3:47PM EDT41.000.450.050.150.00-1110385.16%
SYF240719P000420002024-07-12 11:26AM EDT42.000.100.050.150.00-101,66675.78%
SYF240719P000430002024-07-11 12:26PM EDT43.000.100.050.300.00-361,08075.78%
SYF240719P000440002024-07-09 10:18AM EDT44.000.250.050.200.00-11030560.16%
SYF240719P000450002024-07-12 9:52AM EDT45.000.200.100.25-0.01-4.76%526955.27%
SYF240719P000460002024-07-12 3:17PM EDT46.000.250.250.35-0.07-21.87%363653.71%
SYF240719P000470002024-07-12 3:51PM EDT47.000.470.450.55-0.11-18.97%1525152.44%
SYF240719P000480002024-07-12 11:49AM EDT48.000.750.750.85-0.10-11.76%422051.51%
SYF240719P000490002024-07-12 3:51PM EDT49.001.171.101.25-0.05-4.10%1068651.95%
SYF240719P000500002024-07-11 3:26PM EDT50.001.651.651.80-0.10-5.71%1008451.56%
SYF240719P000650002024-06-28 1:18PM EDT65.0017.4714.0016.900.00-10200.49%