Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.774,38 -595,68 (-1,00%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00025000 | 2024-02-01 1:47PM EDT | 25.00 | 14.00 | 14.30 | 18.20 | 0.00 | - | 20 | 16 | 0.00% |
| SYF240621C00027000 | 2024-02-05 1:55PM EDT | 27.00 | 11.90 | 12.30 | 16.40 | 0.00 | - | 5 | 6 | 0.00% |
| SYF240621C00028000 | 2024-03-13 2:33PM EDT | 28.00 | 15.90 | 10.70 | 14.40 | 0.00 | - | 24 | 19 | 0.00% |
| SYF240621C00029000 | 2024-02-21 11:05AM EDT | 29.00 | 11.39 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00030000 | 2024-01-18 1:34PM EDT | 30.00 | 6.50 | 8.40 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 0.00% |
| SYF240621C00032000 | 2024-03-12 1:03PM EDT | 32.00 | 11.50 | 8.60 | 9.80 | 0.00 | - | 1 | 87 | 0.00% |
| SYF240621C00033000 | 2024-01-12 4:06PM EDT | 33.00 | 5.49 | 6.90 | 7.10 | 0.00 | - | 3 | 19 | 0.00% |
| SYF240621C00034000 | 2024-03-13 10:14AM EDT | 34.00 | 10.02 | 7.40 | 7.50 | 0.00 | - | 1 | 82 | 0.00% |
| SYF240621C00035000 | 2024-04-26 3:12PM EDT | 35.00 | 10.01 | 8.60 | 10.10 | -0.09 | -0.89% | 82 | 198 | 51.22% |
| SYF240621C00036000 | 2024-04-17 12:12PM EDT | 36.00 | 4.95 | 7.20 | 9.10 | 0.00 | - | 1 | 1,493 | 46.78% |
| SYF240621C00037000 | 2024-04-24 2:39PM EDT | 37.00 | 8.32 | 6.50 | 8.20 | 0.00 | - | 1 | 1,433 | 45.22% |
| SYF240621C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 7.17 | 6.40 | 7.20 | +3.37 | +88.68% | 2 | 3,532 | 40.67% |
| SYF240621C00039000 | 2024-04-25 11:52AM EDT | 39.00 | 5.40 | 6.00 | 6.30 | 0.00 | - | 1 | 761 | 38.48% |
| SYF240621C00040000 | 2024-04-24 3:52PM EDT | 40.00 | 5.30 | 3.60 | 5.40 | 0.00 | - | 6 | 1,553 | 35.84% |
| SYF240621C00041000 | 2024-04-25 10:07AM EDT | 41.00 | 4.00 | 3.60 | 4.60 | 0.00 | - | 3 | 661 | 34.67% |
| SYF240621C00042000 | 2024-04-26 11:45AM EDT | 42.00 | 3.80 | 3.60 | 3.80 | -0.20 | -5.00% | 11 | 984 | 32.72% |
| SYF240621C00043000 | 2024-04-26 3:16PM EDT | 43.00 | 3.10 | 2.95 | 3.10 | +0.27 | +9.54% | 1 | 117 | 31.59% |
| SYF240621C00044000 | 2024-04-26 2:59PM EDT | 44.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 9 | 258 | 31.03% |
| SYF240621C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 59 | 1,461 | 30.15% |
| SYF240621C00050000 | 2024-04-26 2:48PM EDT | 50.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 7 | 562 | 30.03% |
| SYF240621C00055000 | 2024-03-12 10:51AM EDT | 55.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | - | 4 | 49.66% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00015000 | 2023-11-14 2:55PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 141.02% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 112.70% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 103.13% |
| SYF240621P00025000 | 2024-03-11 12:25PM EDT | 25.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 5,734 | 62.50% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 71.88% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 72.46% |
| SYF240621P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 73 | 65.82% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 73.44% |
| SYF240621P00030000 | 2024-04-19 12:52PM EDT | 30.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 13 | 8,591 | 65.92% |
| SYF240621P00031000 | 2024-04-16 9:30AM EDT | 31.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 51.17% |
| SYF240621P00032000 | 2024-04-16 11:14AM EDT | 32.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 30 | 58 | 51.17% |
| SYF240621P00033000 | 2024-04-24 9:59AM EDT | 33.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 42 | 53.91% |
| SYF240621P00034000 | 2024-04-08 10:30AM EDT | 34.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 4 | 422 | 58.20% |
| SYF240621P00035000 | 2024-04-25 2:37PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 14 | 331 | 42.09% |
| SYF240621P00036000 | 2024-04-25 1:34PM EDT | 36.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 12 | 265 | 38.18% |
| SYF240621P00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 212 | 36.33% |
| SYF240621P00038000 | 2024-04-24 1:53PM EDT | 38.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 488 | 34.08% |
| SYF240621P00039000 | 2024-04-26 3:56PM EDT | 39.00 | 0.30 | 0.30 | 0.40 | -0.16 | -34.78% | 10 | 346 | 32.81% |
| SYF240621P00040000 | 2024-04-25 1:13PM EDT | 40.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 5 | 606 | 31.98% |
| SYF240621P00041000 | 2024-04-25 12:41PM EDT | 41.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 1 | 235 | 31.30% |
| SYF240621P00042000 | 2024-04-26 3:21PM EDT | 42.00 | 0.90 | 0.90 | 0.95 | -0.30 | -25.00% | 83 | 279 | 29.69% |
| SYF240621P00043000 | 2024-04-26 11:45AM EDT | 43.00 | 1.25 | 1.20 | 1.30 | -0.30 | -19.35% | 2 | 348 | 29.61% |
| SYF240621P00044000 | 2024-04-26 11:44AM EDT | 44.00 | 1.65 | 1.55 | 1.70 | -0.40 | -19.51% | 20 | 408 | 29.15% |
| SYF240621P00045000 | 2024-04-26 10:15AM EDT | 45.00 | 2.00 | 2.05 | 2.15 | -0.17 | -7.83% | 24 | 97 | 28.30% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 93.34% |
© 2024 Yahoo. Tutti i diritti riservati.