Italia markets close in 4 hours 31 minutes
FTSE MIB
33.808,68 +72,28 (+0,21%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,17 +0,22 (+0,28%) Bitcoin EUR
54.935,33 +1.099,79 (+2,04%)
Synchrony Financial (SYF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 2024-03-25 10:12AM EDT | 25.00 | 16.50 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYF240517C00041000 | 2024-05-02 3:58PM EDT | 41.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SYF240517C00042000 | 2024-05-02 3:18PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,077 | 0.00% |
| SYF240517C00043000 | 2024-05-02 3:47PM EDT | 43.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,019 | 0.00% |
| SYF240517C00044000 | 2024-05-02 3:47PM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 373 | 0.00% |
| SYF240517C00045000 | 2024-05-02 3:50PM EDT | 45.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 5,221 | 0.00% |
| SYF240517C00046000 | 2024-05-02 3:52PM EDT | 46.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 431 | 9,969 | 3.13% |
| SYF240517C00047000 | 2024-05-02 3:52PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,291 | 3,213 | 6.25% |
| SYF240517C00048000 | 2024-05-02 11:07AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,171 | 6.25% |
| SYF240517C00049000 | 2024-05-01 2:19PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 546 | 12.50% |
| SYF240517C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYF240517P00038000 | 2024-05-01 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 6,040 | 25.00% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 2,548 | 12.50% |
| SYF240517P00040000 | 2024-05-02 2:42PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 12.50% |
| SYF240517P00041000 | 2024-05-01 10:23AM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| SYF240517P00042000 | 2024-05-01 11:18AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4,121 | 12.50% |
| SYF240517P00043000 | 2024-05-02 10:24AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SYF240517P00044000 | 2024-05-02 1:35PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 313 | 367 | 3.13% |
| SYF240517P00045000 | 2024-05-02 3:57PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.78% |
| SYF240517P00046000 | 2024-04-30 10:38AM EDT | 46.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SYF240517P00047000 | 2024-04-25 9:52AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.