Italia markets open in 3 hours 21 minutes

Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,69-1,16 (-2,71%)
Alla chiusura: 04:00PM EDT
41,76 +0,07 (+0,17%)
Dopo ore: 07:28PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240621C000250002024-02-01 1:47PM EDT25.0014.0014.3018.200.00-2016455.08%
SYF240621C000270002024-02-05 1:55PM EDT27.0011.9012.3016.400.00-56423.44%
SYF240621C000280002024-03-13 2:33PM EDT28.0015.9010.7014.400.00-2419293.55%
SYF240621C000290002024-02-21 11:05AM EDT29.0011.3911.0015.000.00-10218.36%
SYF240621C000300002024-05-01 9:55AM EDT30.0013.4013.1015.600.00-35426.95%
SYF240621C000310002024-02-13 11:17AM EDT31.008.3012.2013.400.00-158358.79%
SYF240621C000320002024-05-02 11:54AM EDT32.0012.8011.5012.400.00-389346.00%
SYF240621C000330002024-06-14 12:16PM EDT33.009.107.1010.20+3.61+65.76%319266.60%
SYF240621C000340002024-03-13 10:14AM EDT34.0010.027.407.500.00-1820.00%
SYF240621C000350002024-05-16 10:33AM EDT35.008.265.308.200.00-420085.16%
SYF240621C000360002024-05-02 11:54AM EDT36.008.906.309.600.00-31,493252.25%
SYF240621C000370002024-06-12 11:58AM EDT37.006.804.604.900.00-2001,60962.11%
SYF240621C000380002024-06-11 3:49PM EDT38.004.603.503.900.00-13,53669.92%
SYF240621C000390002024-06-14 1:14PM EDT39.003.262.602.90-2.14-39.63%576355.66%
SYF240621C000400002024-06-12 12:37PM EDT40.003.701.751.900.00-11,50441.02%
SYF240621C000410002024-06-12 11:09AM EDT41.002.880.951.050.00-152933.50%
SYF240621C000420002024-06-14 12:33PM EDT42.000.560.350.45-0.49-46.67%3799830.27%
SYF240621C000430002024-06-14 12:34PM EDT43.000.210.100.20-0.33-61.11%3832033.20%
SYF240621C000440002024-06-14 10:59AM EDT44.000.070.000.10-0.53-88.33%458037.50%
SYF240621C000450002024-06-14 3:21PM EDT45.000.040.000.05-0.04-50.00%132,08041.02%
SYF240621C000460002024-06-12 9:36AM EDT46.000.100.000.350.00-101,74567.38%
SYF240621C000470002024-06-13 9:30AM EDT47.000.050.000.200.00-221,73467.77%
SYF240621C000480002024-06-07 3:28PM EDT48.000.050.000.350.00-142287.30%
SYF240621C000490002024-05-22 1:23PM EDT49.000.120.000.350.00-12896.48%
SYF240621C000500002024-06-10 12:45PM EDT50.000.050.000.350.00-8741105.47%
SYF240621C000550002024-06-07 11:27AM EDT55.000.030.000.050.00-117104.69%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240621P000150002023-11-14 2:55PM EDT15.000.150.000.250.00-165448.44%
SYF240621P000200002023-11-28 11:17AM EDT20.000.300.000.350.00--1352.34%
SYF240621P000240002023-12-06 1:43PM EDT24.000.400.050.650.00-100317.19%
SYF240621P000250002024-05-20 3:11PM EDT25.000.030.000.350.00-15,734256.64%
SYF240621P000260002024-01-24 12:40PM EDT26.000.150.000.200.00-12216.41%
SYF240621P000270002024-02-23 10:52AM EDT27.000.050.100.200.00-13216.80%
SYF240621P000280002024-05-13 9:30AM EDT28.000.050.000.000.00-27950.00%
SYF240621P000290002024-03-05 11:56AM EDT29.000.170.100.500.00-1972216.80%
SYF240621P000300002024-05-09 1:51PM EDT30.000.060.000.100.00-108,598140.63%
SYF240621P000310002024-05-15 9:37AM EDT31.000.110.000.000.00-12550.00%
SYF240621P000320002024-05-20 11:22AM EDT32.000.050.000.050.00-256104.69%
SYF240621P000330002024-06-06 11:18AM EDT33.000.080.000.350.00-156134.38%
SYF240621P000340002024-05-22 9:42AM EDT34.000.050.000.400.00-100422124.22%
SYF240621P000350002024-05-24 9:30AM EDT35.000.050.000.400.00-6329110.35%
SYF240621P000360002024-05-24 1:01PM EDT36.000.100.000.350.00-126493.36%
SYF240621P000370002024-05-30 9:39AM EDT37.000.120.000.350.00-221679.69%
SYF240621P000380002024-06-11 3:36PM EDT38.000.050.000.350.00-148766.21%
SYF240621P000390002024-06-10 1:03PM EDT39.000.060.000.100.00-232444.53%
SYF240621P000400002024-06-14 3:52PM EDT40.000.100.050.15+0.03+42.86%1056736.13%
SYF240621P000410002024-06-14 10:54AM EDT41.000.210.250.30+0.01+5.00%848230.08%
SYF240621P000420002024-06-14 1:42PM EDT42.000.550.650.75+0.16+41.03%53,60929.79%
SYF240621P000430002024-06-14 3:54PM EDT43.001.351.301.50+0.60+80.00%271,90632.62%
SYF240621P000440002024-06-12 10:40AM EDT44.000.902.252.450.00-1046941.60%
SYF240621P000450002024-06-12 10:40AM EDT45.001.603.005.000.00-1027094.24%
SYF240621P000460002024-05-23 10:59AM EDT46.003.154.004.400.00-1033657.03%
SYF240621P000470002024-05-23 10:59AM EDT47.003.953.905.400.00-101266.21%
SYF240621P000480002024-05-09 2:48PM EDT48.003.103.004.500.00-35270.00%
SYF240621P000500002024-03-14 9:56AM EDT50.007.109.7010.000.00-1212212.99%