Italia markets closed
Dow Jones
33.105,88 -327,47 (-0,98%) Nasdaq
13.116,76 -191,01 (-1,44%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0469 -0,0012 (-0,12%) Bitcoin EUR
26.178,45 -582,71 (-2,18%) CMC Crypto 200
585,53 -4,44 (-0,75%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:04PM EDT. Mercato aperto.
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231020C00020000 | 2023-10-03 10:56AM EDT | 20.00 | 9.60 | 9.20 | 9.30 | -0.90 | -8.57% | 1 | 6 | 87.50% |
| SYF231020C00024000 | 2023-09-08 10:07AM EDT | 24.00 | 7.10 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 50.39% |
| SYF231020C00025000 | 2023-09-29 2:42PM EDT | 25.00 | 5.60 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 54.10% |
| SYF231020C00026000 | 2023-09-22 10:20AM EDT | 26.00 | 5.73 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 51.37% |
| SYF231020C00027000 | 2023-09-07 3:25PM EDT | 27.00 | 4.20 | 2.45 | 2.60 | 0.00 | - | 2 | 3 | 45.51% |
| SYF231020C00028000 | 2023-09-07 3:28PM EDT | 28.00 | 3.40 | 1.70 | 1.80 | 0.00 | - | - | 4 | 41.65% |
| SYF231020C00029000 | 2023-10-03 11:14AM EDT | 29.00 | 1.20 | 1.05 | 1.10 | -0.55 | -31.43% | 21 | 17 | 37.50% |
| SYF231020C00030000 | 2023-10-03 11:36AM EDT | 30.00 | 0.65 | 0.60 | 0.65 | -0.45 | -40.91% | 67 | 144 | 37.26% |
| SYF231020C00031000 | 2023-10-02 3:04PM EDT | 31.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 87 | 291 | 37.01% |
| SYF231020C00032000 | 2023-10-03 9:48AM EDT | 32.00 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 17 | 221 | 38.67% |
| SYF231020C00033000 | 2023-10-03 9:40AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 1 | 898 | 43.36% |
| SYF231020C00034000 | 2023-10-03 9:40AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 701 | 45.90% |
| SYF231020C00035000 | 2023-10-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 889 | 57.62% |
| SYF231020C00036000 | 2023-09-25 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 210 | 55.47% |
| SYF231020C00037000 | 2023-09-19 3:11PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 50.78% |
| SYF231020C00038000 | 2023-08-30 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| SYF231020C00041000 | 2023-10-02 9:43AM EDT | 41.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.17% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231020P00020000 | 2023-09-25 11:43AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 79.69% |
| SYF231020P00025000 | 2023-10-03 12:19PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 2 | 16 | 54.49% |
| SYF231020P00026000 | 2023-10-03 11:42AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 500 | 1,002 | 48.05% |
| SYF231020P00027000 | 2023-10-03 12:20PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 185 | 2 | 42.97% |
| SYF231020P00028000 | 2023-10-03 12:46PM EDT | 28.00 | 0.50 | 0.45 | 0.50 | +0.19 | +61.29% | 1,685 | 442 | 39.65% |
| SYF231020P00029000 | 2023-10-03 12:26PM EDT | 29.00 | 0.80 | 0.80 | 0.85 | +0.45 | +128.57% | 911 | 2,260 | 37.70% |
| SYF231020P00030000 | 2023-10-03 11:48AM EDT | 30.00 | 1.31 | 1.30 | 1.40 | +0.66 | +101.54% | 40 | 356 | 37.50% |
| SYF231020P00031000 | 2023-10-03 12:25PM EDT | 31.00 | 2.05 | 2.00 | 2.10 | +0.98 | +91.59% | 269 | 1,474 | 37.21% |
| SYF231020P00032000 | 2023-10-03 12:30PM EDT | 32.00 | 2.80 | 2.85 | 2.95 | +0.89 | +46.60% | 26 | 692 | 38.97% |
| SYF231020P00033000 | 2023-10-03 11:05AM EDT | 33.00 | 3.55 | 3.70 | 3.90 | +0.74 | +26.33% | 4 | 134 | 43.75% |
| SYF231020P00034000 | 2023-09-27 3:55PM EDT | 34.00 | 3.76 | 4.70 | 4.90 | 0.00 | - | 9 | 18 | 51.17% |
© 2023 Yahoo. Tutti i diritti riservati.
