Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.846,73 -109,78 (-0,44%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719C00020000 | 2023-08-02 11:13AM EDT | 20.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 19 | 31 | 66.19% |
| SYF240719C00023000 | 2023-08-04 12:40PM EDT | 23.00 | 13.10 | 10.80 | 11.00 | 0.00 | - | 7 | 14 | 59.84% |
| SYF240719C00025000 | 2023-08-21 10:58AM EDT | 25.00 | 9.85 | 9.00 | 9.10 | 0.00 | - | 1 | 27 | 52.25% |
| SYF240719C00028000 | 2023-08-04 9:45AM EDT | 28.00 | 8.70 | 7.00 | 7.20 | 0.00 | - | 2 | 554 | 50.21% |
| SYF240719C00030000 | 2023-09-01 12:56PM EDT | 30.00 | 5.70 | 4.60 | 4.80 | 0.00 | - | 1 | 192 | 36.87% |
| SYF240719C00032000 | 2023-09-13 1:51PM EDT | 32.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 195 | 474 | 35.94% |
| SYF240719C00035000 | 2023-09-22 1:44PM EDT | 35.00 | 2.40 | 2.35 | 2.50 | -0.40 | -14.29% | 3 | 309 | 33.94% |
| SYF240719C00037000 | 2023-09-18 1:01PM EDT | 37.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 6 | 1,191 | 32.98% |
| SYF240719C00040000 | 2023-09-15 10:33AM EDT | 40.00 | 1.34 | 1.05 | 1.15 | 0.00 | - | 3 | 1,735 | 31.98% |
| SYF240719C00042000 | 2023-09-22 9:38AM EDT | 42.00 | 0.95 | 0.75 | 0.85 | -0.55 | -36.67% | 1 | 3 | 31.81% |
| SYF240719C00045000 | 2023-09-12 1:59PM EDT | 45.00 | 0.70 | 0.50 | 0.55 | 0.00 | - | 1,000 | 2,141 | 31.89% |
| SYF240719C00047000 | 2023-09-13 10:02AM EDT | 47.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1,000 | 2,046 | 32.72% |
| SYF240719C00050000 | 2023-09-15 9:45AM EDT | 50.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 6,678 | 32.96% |
| SYF240719C00055000 | 2023-07-13 3:39PM EDT | 55.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | - | 1 | 41.26% |
Opzioni Putper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719P00015000 | 2023-09-20 12:28PM EDT | 15.00 | 0.15 | 0.10 | 2.35 | 0.00 | - | 5 | 6 | 80.22% |
| SYF240719P00018000 | 2023-03-23 10:46AM EDT | 18.00 | 1.45 | 0.25 | 1.15 | 0.00 | - | - | 1 | 53.32% |
| SYF240719P00020000 | 2023-09-11 3:15PM EDT | 20.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 5 | 12 | 43.16% |
| SYF240719P00023000 | 2023-09-19 2:33PM EDT | 23.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 5 | 39 | 38.50% |
| SYF240719P00025000 | 2023-09-15 10:35AM EDT | 25.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 24 | 412 | 36.60% |
| SYF240719P00028000 | 2023-09-15 10:30AM EDT | 28.00 | 1.60 | 1.90 | 2.10 | 0.00 | - | 1 | 1,039 | 33.11% |
| SYF240719P00030000 | 2023-09-01 3:47PM EDT | 30.00 | 2.45 | 2.70 | 2.85 | 0.00 | - | 471 | 533 | 31.63% |
| SYF240719P00032000 | 2023-09-12 12:40PM EDT | 32.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 148 | 403 | 30.48% |
| SYF240719P00035000 | 2023-08-01 9:46AM EDT | 35.00 | 3.90 | 4.60 | 5.20 | 0.00 | - | 15 | 76 | 25.55% |
| SYF240719P00037000 | 2023-07-25 11:30AM EDT | 37.00 | 4.60 | 6.40 | 6.60 | 0.00 | - | 25 | 131 | 24.27% |
| SYF240719P00040000 | 2023-07-19 1:23PM EDT | 40.00 | 6.22 | 7.80 | 8.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
