Italia markets open in 4 hours 24 minutes

Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,63-0,42 (-1,02%)
Alla chiusura: 04:00PM EST
40,42 -0,21 (-0,52%)
Dopo ore: 07:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240315C000200002023-09-12 8:53AM EST20.0012.409.609.800.00-130.00%
SYF240315C000230002023-08-22 10:38AM EST23.0010.109.309.500.00--10.00%
SYF240315C000250002023-12-11 12:36PM EST25.0011.0510.6012.900.00-2100.00%
SYF240315C000260002023-12-11 10:55AM EST26.009.9510.6011.300.00-120.00%
SYF240315C000270002023-12-26 3:01PM EST27.0011.4711.0014.000.00-1751170.31%
SYF240315C000280002023-12-13 10:38AM EST28.007.808.109.300.00-1400.00%
SYF240315C000290002023-12-01 11:26AM EST29.005.109.1010.100.00-11310.00%
SYF240315C000300002023-12-29 11:28AM EST30.008.347.8010.400.00-62200.00%
SYF240315C000310002024-02-29 2:21PM EST31.0010.317.8012.000.00-2645113.28%
SYF240315C000320002024-03-04 3:37PM EST32.008.806.6010.90+0.80+10.00%143485.16%
SYF240315C000330002024-02-29 2:21PM EST33.008.265.609.900.00-225376.17%
SYF240315C000340002024-03-01 11:21AM EST34.007.204.808.800.00-325073.05%
SYF240315C000350002024-02-23 10:31AM EST35.005.433.907.600.00-239658.40%
SYF240315C000360002024-03-04 2:14PM EST36.004.903.706.80-0.30-5.77%154683.20%
SYF240315C000370002024-03-01 10:47AM EST37.004.363.505.200.00-12,08276.07%
SYF240315C000380002024-03-04 9:39AM EST38.003.202.903.10-0.25-7.25%101,39351.86%
SYF240315C000390002024-03-01 1:48PM EST39.002.552.102.250.00-24,82146.19%
SYF240315C000400002024-03-04 2:27PM EST40.001.521.401.55-0.28-15.56%2014,17243.31%
SYF240315C000410002024-03-04 1:26PM EST41.001.050.901.00-0.15-12.50%9180941.60%
SYF240315C000420002024-03-04 12:12PM EST42.000.700.550.65-0.10-12.50%291,27742.43%
SYF240315C000430002024-03-04 11:12AM EST43.000.400.300.35-0.05-11.11%4453040.53%
SYF240315C000440002024-03-01 12:44PM EST44.000.250.150.200.00-416841.11%
SYF240315C000450002024-02-29 11:53AM EST45.000.150.050.150.00-49445.02%
SYF240315C000500002024-02-20 11:19AM EST50.000.050.000.050.00-1255.47%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240315P000150002023-10-30 11:10AM EST15.000.100.000.050.00-115237.50%
SYF240315P000200002023-11-29 9:50AM EST20.000.050.000.750.00-1025270.31%
SYF240315P000220002024-01-23 11:33AM EST22.000.050.000.050.00-116150.00%
SYF240315P000230002024-01-24 12:26PM EST23.000.050.000.050.00-11,618140.63%
SYF240315P000240002024-02-06 9:30AM EST24.000.050.000.050.00-534131.25%
SYF240315P000250002024-02-01 3:54PM EST25.000.050.000.050.00-22,287121.88%
SYF240315P000260002023-12-01 9:37AM EST26.000.350.000.200.00-15179139.45%
SYF240315P000270002024-02-29 12:11PM EST27.000.030.000.050.00-2111104.69%
SYF240315P000280002023-12-28 1:22PM EST28.000.200.000.150.00-25253113.28%
SYF240315P000290002024-01-18 2:13PM EST29.000.290.000.100.00-222097.66%
SYF240315P000300002024-02-22 3:43PM EST30.000.010.000.050.00-21,08379.69%
SYF240315P000310002024-02-20 11:45AM EST31.000.040.000.100.00-244980.47%
SYF240315P000320002024-02-15 2:41PM EST32.000.050.000.050.00-1019364.84%
SYF240315P000330002024-02-16 10:48AM EST33.000.100.000.050.00-227157.81%
SYF240315P000340002024-02-28 9:30AM EST34.000.050.000.700.00-11,98188.67%
SYF240315P000350002024-03-04 12:08PM EST35.000.090.050.150.00-227,58456.06%
SYF240315P000360002024-03-04 12:21PM EST36.000.100.050.15+0.05+100.00%11,38752.54%
SYF240315P000370002024-03-04 9:52AM EST37.000.150.100.20-0.03-16.67%13,91347.17%
SYF240315P000380002024-03-04 12:21PM EST38.000.260.250.30-0.04-13.33%24,15643.16%
SYF240315P000390002024-03-04 3:52PM EST39.000.450.400.500.00-44,43741.11%
SYF240315P000400002024-03-04 3:54PM EST40.000.800.750.85+0.10+14.29%744,82540.72%
SYF240315P000410002024-03-04 1:19PM EST41.001.101.201.350.00-1026940.92%
SYF240315P000420002024-03-04 2:20PM EST42.001.851.801.95+0.16+9.47%2964739.75%
SYF240315P000430002024-03-04 9:59AM EST43.002.302.552.75-0.91-28.35%1841.99%
SYF240315P000440002023-12-14 9:42AM EST44.006.407.307.800.00--4195.80%
SYF240315P000450002024-03-01 9:34AM EST45.004.004.105.800.00-6670.02%
SYF240315P000500002024-01-23 9:30AM EST50.0012.500.000.000.00-200.00%