Italia markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,47-0,46 (-1,02%)
Alla chiusura: 04:00PM EDT
44,30 -0,17 (-0,38%)
Dopo ore: 06:20PM 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%
SYF240719C000200002023-08-02 11:13AM EDT20.0014.5013.1013.500.00-19310.00%
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%
SYF240719C000300002024-05-06 10:32AM EDT30.0017.0012.9013.300.00-31,0220.00%
SYF240719C000320002024-06-07 1:02PM EDT32.0011.7912.2013.400.00-12,43085.25%
SYF240719C000350002024-05-15 12:04PM EDT35.009.306.907.300.00-101,8440.00%
SYF240719C000370002024-06-14 9:55AM EDT37.005.607.608.000.00-12,07054.49%
SYF240719C000380002024-05-31 1:32PM EDT38.005.756.307.800.00-2258.30%
SYF240719C000400002024-06-21 12:34PM EDT40.004.704.905.30-0.10-2.08%24,32652.39%
SYF240719C000410002024-06-20 3:43PM EDT41.004.504.004.200.00-2742.53%
SYF240719C000420002024-06-21 3:40PM EDT42.003.493.203.40-0.32-8.40%1248740.14%
SYF240719C000430002024-06-21 1:00PM EDT43.002.452.602.70-0.55-18.33%4814938.79%
SYF240719C000440002024-06-21 11:22AM EDT44.001.932.002.10-0.42-17.87%41916037.99%
SYF240719C000450002024-06-21 3:56PM EDT45.001.551.451.55-0.25-13.89%1,9645,24436.48%
SYF240719C000460002024-06-21 3:27PM EDT46.001.101.051.20-0.20-15.38%2765837.35%
SYF240719C000470002024-06-21 3:59PM EDT47.000.800.750.90-0.18-18.37%4842,29637.70%
SYF240719C000480002024-06-21 10:26AM EDT48.000.600.550.65+0.02+3.45%332837.65%
SYF240719C000490002024-06-21 3:50PM EDT49.000.400.350.50+0.07+21.21%331438.77%
SYF240719C000500002024-06-21 11:42AM EDT50.000.300.250.40-0.01-3.23%18,60240.38%
SYF240719C000550002024-06-20 1:50PM EDT55.000.100.050.100.00-13244.14%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240719P000150002024-03-13 2:18PM EDT15.000.080.000.750.00-211243.16%
SYF240719P000180002023-03-23 10:46AM EDT18.001.450.251.150.00--1238.09%
SYF240719P000200002024-06-12 9:30AM EDT20.000.050.000.300.00-4558154.30%
SYF240719P000230002024-04-02 9:30AM EDT23.000.320.000.000.00-26750.00%
SYF240719P000250002024-05-22 9:30AM EDT25.000.050.000.000.00-463250.00%
SYF240719P000280002024-06-20 2:32PM EDT28.000.050.000.100.00-1143,24179.69%
SYF240719P000300002024-05-06 9:30AM EDT30.000.100.050.750.00-1706103.22%
SYF240719P000320002024-06-17 1:23PM EDT32.000.070.050.100.00-437562.89%
SYF240719P000350002024-06-20 3:41PM EDT35.000.100.050.250.00-41,00655.08%
SYF240719P000370002024-06-21 11:57AM EDT37.000.100.050.20-0.10-50.00%31978747.75%
SYF240719P000380002024-06-13 1:21PM EDT38.000.200.100.200.00-83242.29%
SYF240719P000390002024-06-20 3:46PM EDT39.000.190.150.250.00-3839.26%
SYF240719P000400002024-06-21 2:13PM EDT40.000.350.250.40+0.10+40.00%1349139.26%
SYF240719P000410002024-06-21 12:14PM EDT41.000.520.450.55+0.12+30.00%1910337.50%
SYF240719P000420002024-06-21 1:58PM EDT42.000.730.650.75+0.17+30.36%201,67335.79%
SYF240719P000430002024-06-21 12:19PM EDT43.001.100.951.05+0.25+29.41%3020934.86%
SYF240719P000440002024-06-21 2:13PM EDT44.001.521.301.45+0.39+34.51%2124034.28%
SYF240719P000450002024-06-20 3:16PM EDT45.001.601.801.950.00-3122733.84%
SYF240719P000460002024-05-30 9:58AM EDT46.003.902.402.500.00-1132.47%
SYF240719P000470002024-06-11 3:30PM EDT47.004.703.003.300.00-116034.72%
SYF240719P000480002024-05-23 11:10AM EDT48.005.103.804.100.00--1835.55%
SYF240719P000500002024-05-13 12:34PM EDT50.005.005.507.800.00-81360.30%