Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.552,74 +1.279,68 (+2,05%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816C00030000 | 2024-05-21 12:58PM EDT | 30.00 | 14.60 | 14.10 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SYF240816C00032000 | 2024-06-03 2:18PM EDT | 32.00 | 11.73 | 14.10 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240816C00035000 | 2024-05-22 3:42PM EDT | 35.00 | 9.05 | 8.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| SYF240816C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 9.40 | 8.20 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYF240816C00037000 | 2024-06-17 9:57AM EDT | 37.00 | 5.90 | 15.10 | 16.10 | 0.00 | - | 1 | 109 | 157.47% |
| SYF240816C00038000 | 2024-07-01 1:44PM EDT | 38.00 | 10.65 | 11.20 | 14.50 | 0.00 | - | 2 | 6 | 62.89% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SYF240816C00040000 | 2024-06-28 11:06AM EDT | 40.00 | 7.50 | 9.20 | 12.50 | 0.00 | - | 11 | 15 | 53.32% |
| SYF240816C00041000 | 2024-06-13 10:23AM EDT | 41.00 | 3.40 | 8.10 | 8.40 | 0.00 | - | 11 | 28 | 0.00% |
| SYF240816C00042000 | 2024-07-25 9:30AM EDT | 42.00 | 8.00 | 8.60 | 9.90 | 0.00 | - | 5 | 53 | 68.70% |
| SYF240816C00043000 | 2024-07-19 9:52AM EDT | 43.00 | 7.16 | 6.30 | 9.20 | 0.00 | - | 1 | 68 | 94.38% |
| SYF240816C00044000 | 2024-07-19 1:37PM EDT | 44.00 | 6.40 | 5.50 | 8.40 | 0.00 | - | 1 | 758 | 92.09% |
| SYF240816C00045000 | 2024-07-18 3:37PM EDT | 45.00 | 5.80 | 4.50 | 7.30 | 0.00 | - | 1 | 483 | 81.35% |
| SYF240816C00046000 | 2024-07-19 2:02PM EDT | 46.00 | 4.70 | 4.80 | 5.80 | 0.00 | - | 3 | 95 | 60.16% |
| SYF240816C00047000 | 2024-07-22 10:17AM EDT | 47.00 | 3.10 | 3.90 | 4.90 | 0.00 | - | 35 | 1,398 | 55.23% |
| SYF240816C00048000 | 2024-07-26 11:48AM EDT | 48.00 | 3.18 | 3.10 | 3.50 | -0.30 | -8.62% | 4 | 293 | 37.55% |
| SYF240816C00049000 | 2024-07-26 11:10AM EDT | 49.00 | 2.54 | 2.35 | 2.50 | +0.64 | +33.68% | 9 | 199 | 30.13% |
| SYF240816C00050000 | 2024-07-26 3:41PM EDT | 50.00 | 1.86 | 1.70 | 1.85 | +0.16 | +9.41% | 186 | 2,943 | 29.59% |
| SYF240816C00055000 | 2024-07-26 3:49PM EDT | 55.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 34 | 1,224 | 29.79% |
| SYF240816C00060000 | 2024-07-25 12:25PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 275 | 44.53% |
| SYF240816C00065000 | 2024-07-19 3:22PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 58.40% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00025000 | 2024-06-28 12:36PM EDT | 25.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 151.56% |
| SYF240816P00031000 | 2024-07-16 3:23PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 34 | 101.17% |
| SYF240816P00032000 | 2024-07-25 3:12PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 95.70% |
| SYF240816P00033000 | 2024-07-03 10:39AM EDT | 33.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 10 | 98.05% |
| SYF240816P00035000 | 2024-06-05 1:10PM EDT | 35.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 30 | 613 | 96.88% |
| SYF240816P00036000 | 2024-07-18 2:51PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 80.66% |
| SYF240816P00037000 | 2024-06-17 11:23AM EDT | 37.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 12 | 14 | 84.77% |
| SYF240816P00038000 | 2024-06-28 11:15AM EDT | 38.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 69.92% |
| SYF240816P00039000 | 2024-07-18 10:11AM EDT | 39.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 61.91% |
| SYF240816P00040000 | 2024-07-24 11:29AM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 305 | 57.03% |
| SYF240816P00041000 | 2024-07-03 12:12PM EDT | 41.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 3 | 78 | 51.95% |
| SYF240816P00042000 | 2024-07-16 9:48AM EDT | 42.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 786 | 54.69% |
| SYF240816P00043000 | 2024-07-19 11:19AM EDT | 43.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 86 | 46.09% |
| SYF240816P00044000 | 2024-07-25 11:46AM EDT | 44.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 30 | 221 | 41.02% |
| SYF240816P00045000 | 2024-07-24 3:49PM EDT | 45.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 55 | 287 | 38.67% |
| SYF240816P00046000 | 2024-07-24 3:03PM EDT | 46.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 2 | 76 | 35.55% |
| SYF240816P00047000 | 2024-07-25 3:59PM EDT | 47.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 9 | 1,190 | 33.50% |
| SYF240816P00048000 | 2024-07-25 1:52PM EDT | 48.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 5 | 122 | 33.06% |
| SYF240816P00049000 | 2024-07-26 11:13AM EDT | 49.00 | 0.70 | 0.70 | 0.80 | -0.35 | -33.33% | 1 | 221 | 32.03% |
| SYF240816P00050000 | 2024-07-26 1:37PM EDT | 50.00 | 1.10 | 1.00 | 1.15 | -0.10 | -8.33% | 15 | 1,031 | 31.30% |
| SYF240816P00055000 | 2024-07-22 12:57PM EDT | 55.00 | 5.05 | 4.40 | 4.70 | 0.00 | - | 5 | 22 | 37.26% |
© 2024 Yahoo. Tutti i diritti riservati.