Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.619,28 +119,36 (+0,47%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231215C00020000 | 2023-08-22 11:18AM EDT | 20.00 | 12.40 | 11.60 | 12.10 | 0.00 | - | - | 1 | 107.67% |
| SYF231215C00021000 | 2023-09-27 1:57PM EDT | 21.00 | 9.40 | 9.60 | 10.10 | 0.00 | - | 3 | 11 | 60.55% |
| SYF231215C00022000 | 2023-09-22 10:05AM EDT | 22.00 | 9.80 | 8.60 | 8.90 | 0.00 | - | 2 | 6 | 57.03% |
| SYF231215C00023000 | 2023-09-12 3:44PM EDT | 23.00 | 9.50 | 7.70 | 8.00 | 0.00 | - | - | 1 | 55.18% |
| SYF231215C00024000 | 2023-09-07 3:20PM EDT | 24.00 | 7.20 | 6.80 | 7.00 | 0.00 | - | - | 1 | 49.02% |
| SYF231215C00025000 | 2023-09-20 2:57PM EDT | 25.00 | 7.70 | 5.90 | 6.10 | 0.00 | - | 1 | 4 | 46.29% |
| SYF231215C00026000 | 2023-09-21 9:45AM EDT | 26.00 | 6.30 | 5.00 | 5.20 | 0.00 | - | - | 2 | 42.87% |
| SYF231215C00027000 | 2023-09-19 11:30AM EDT | 27.00 | 5.70 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 41.36% |
| SYF231215C00028000 | 2023-09-28 12:52PM EDT | 28.00 | 3.80 | 3.40 | 3.60 | +0.10 | +2.70% | 1 | 6 | 38.82% |
| SYF231215C00029000 | 2023-09-29 9:47AM EDT | 29.00 | 3.10 | 2.80 | 2.90 | -0.40 | -11.43% | 12 | 64 | 37.26% |
| SYF231215C00030000 | 2023-09-29 11:39AM EDT | 30.00 | 2.45 | 2.20 | 2.30 | +0.45 | +22.50% | 12 | 19 | 36.35% |
| SYF231215C00031000 | 2023-09-29 11:38AM EDT | 31.00 | 1.80 | 1.65 | 1.75 | +0.10 | +5.88% | 9 | 79 | 34.96% |
| SYF231215C00032000 | 2023-09-29 12:06PM EDT | 32.00 | 1.20 | 1.20 | 1.30 | +0.01 | +0.84% | 19 | 123 | 33.94% |
| SYF231215C00033000 | 2023-09-29 11:54AM EDT | 33.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 22 | 685 | 33.35% |
| SYF231215C00034000 | 2023-09-27 12:50PM EDT | 34.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 1 | 317 | 33.30% |
| SYF231215C00035000 | 2023-09-25 11:41AM EDT | 35.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 417 | 33.11% |
| SYF231215C00036000 | 2023-09-25 1:08PM EDT | 36.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 437 | 32.96% |
| SYF231215C00037000 | 2023-09-20 12:26PM EDT | 37.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 10 | 203 | 33.11% |
| SYF231215C00038000 | 2023-09-20 9:48AM EDT | 38.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 148 | 34.28% |
| SYF231215C00039000 | 2023-08-23 1:15PM EDT | 39.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 62 | 37.31% |
| SYF231215C00040000 | 2023-09-19 3:52PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 187 | 37.60% |
| SYF231215C00041000 | 2023-08-21 12:09PM EDT | 41.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 42.77% |
| SYF231215C00042000 | 2023-09-08 9:47AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 67 | 42.68% |
| SYF231215C00043000 | 2023-09-29 2:48PM EDT | 43.00 | 0.02 | 0.00 | 0.15 | -0.31 | -93.94% | 2 | 22 | 45.12% |
| SYF231215C00045000 | 2023-07-18 11:22AM EDT | 45.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 49.61% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231215P00020000 | 2023-05-10 1:01PM EDT | 20.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 8 | 66.60% |
| SYF231215P00021000 | 2023-09-27 11:19AM EDT | 21.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 52.34% |
| SYF231215P00022000 | 2023-09-29 9:50AM EDT | 22.00 | 0.12 | 0.10 | 0.20 | -0.19 | -61.29% | 3 | 5 | 50.20% |
| SYF231215P00023000 | 2023-08-16 3:27PM EDT | 23.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 40 | 57 | 54.00% |
| SYF231215P00024000 | 2023-06-14 10:39AM EDT | 24.00 | 0.53 | 0.25 | 0.35 | 0.00 | - | 1 | 10 | 46.00% |
| SYF231215P00025000 | 2023-09-29 9:41AM EDT | 25.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 1 | 599 | 41.99% |
| SYF231215P00026000 | 2023-09-07 10:24AM EDT | 26.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 350 | 409 | 39.21% |
| SYF231215P00027000 | 2023-09-29 2:55PM EDT | 27.00 | 0.70 | 0.60 | 0.70 | +0.09 | +14.75% | 4 | 701 | 38.23% |
| SYF231215P00028000 | 2023-09-29 1:06PM EDT | 28.00 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 6 | 347 | 37.11% |
| SYF231215P00029000 | 2023-09-29 2:16PM EDT | 29.00 | 1.27 | 1.15 | 1.25 | +0.22 | +20.95% | 7 | 27 | 35.74% |
| SYF231215P00030000 | 2023-09-29 1:07PM EDT | 30.00 | 1.65 | 1.55 | 1.60 | +0.30 | +22.22% | 161 | 576 | 33.99% |
| SYF231215P00031000 | 2023-09-29 1:13PM EDT | 31.00 | 2.10 | 2.00 | 2.10 | -0.25 | -10.64% | 5 | 107 | 33.55% |
| SYF231215P00032000 | 2023-09-29 1:58PM EDT | 32.00 | 2.70 | 2.55 | 2.65 | +0.15 | +5.88% | 63 | 592 | 32.47% |
| SYF231215P00033000 | 2023-09-29 9:48AM EDT | 33.00 | 3.10 | 3.20 | 3.40 | +0.10 | +3.33% | 6 | 347 | 33.74% |
| SYF231215P00034000 | 2023-08-21 3:47PM EDT | 34.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | 9 | 61 | 0.00% |
| SYF231215P00035000 | 2023-09-12 1:20PM EDT | 35.00 | 3.20 | 4.70 | 4.90 | 0.00 | - | 2 | 150 | 32.37% |
| SYF231215P00036000 | 2023-08-10 12:46PM EDT | 36.00 | 3.10 | 4.90 | 5.10 | 0.00 | - | 4 | 28 | 0.00% |
| SYF231215P00037000 | 2023-08-10 12:46PM EDT | 37.00 | 3.70 | 5.80 | 6.00 | 0.00 | - | 20 | 44 | 0.00% |
| SYF231215P00038000 | 2023-08-17 2:58PM EDT | 38.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 0.00% |
| SYF231215P00039000 | 2023-07-20 10:39AM EDT | 39.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 57 | 67 | 0.00% |
| SYF231215P00040000 | 2023-06-09 12:59PM EDT | 40.00 | 7.00 | 6.70 | 7.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
