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
83,65 +0,08 (+0,10%) Bitcoin EUR
59.744,69 -791,05 (-1,31%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719C00018000 | 2023-09-22 9:50AM EDT | 18.00 | 14.00 | 10.90 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| SYF240719C00020000 | 2023-08-02 11:13AM EDT | 20.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 19 | 31 | 0.00% |
| SYF240719C00023000 | 2023-08-04 12:40PM EDT | 23.00 | 13.10 | 10.80 | 11.00 | 0.00 | - | 7 | 14 | 0.00% |
| SYF240719C00025000 | 2024-03-21 11:29AM EDT | 25.00 | 18.20 | 14.80 | 18.60 | 0.00 | - | 1 | 29 | 0.00% |
| SYF240719C00028000 | 2024-03-18 12:14PM EDT | 28.00 | 14.30 | 10.40 | 13.90 | 0.00 | - | 1 | 421 | 0.00% |
| SYF240719C00030000 | 2024-04-24 1:22PM EDT | 30.00 | 14.60 | 13.60 | 15.80 | 0.00 | - | 11 | 1,022 | 80.81% |
| SYF240719C00032000 | 2024-04-24 11:00AM EDT | 32.00 | 12.30 | 10.80 | 13.30 | 0.00 | - | 2 | 2,431 | 58.84% |
| SYF240719C00035000 | 2024-04-18 3:12PM EDT | 35.00 | 6.70 | 8.10 | 11.70 | 0.00 | - | 51 | 1,854 | 73.54% |
| SYF240719C00037000 | 2024-04-26 10:59AM EDT | 37.00 | 8.62 | 6.70 | 8.40 | +3.27 | +61.12% | 60 | 2,076 | 40.97% |
| SYF240719C00040000 | 2024-04-24 3:48PM EDT | 40.00 | 6.04 | 5.20 | 5.90 | 0.00 | - | 1 | 4,296 | 36.96% |
| SYF240719C00042000 | 2024-04-24 2:27PM EDT | 42.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 33 | 295 | 34.45% |
| SYF240719C00045000 | 2024-04-25 3:10PM EDT | 45.00 | 2.35 | 2.45 | 2.60 | 0.00 | - | 10 | 1,277 | 32.03% |
| SYF240719C00047000 | 2024-04-26 12:39PM EDT | 47.00 | 1.75 | 1.60 | 1.70 | +0.25 | +16.67% | 3 | 1,728 | 30.71% |
| SYF240719C00050000 | 2024-04-26 3:19PM EDT | 50.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 13 | 6,727 | 30.71% |
| SYF240719C00055000 | 2024-03-14 9:30AM EDT | 55.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 1 | 22 | 30.23% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719P00015000 | 2024-03-13 2:18PM EDT | 15.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 139.94% |
| SYF240719P00018000 | 2023-03-23 10:46AM EDT | 18.00 | 1.45 | 0.25 | 1.15 | 0.00 | - | - | 1 | 137.01% |
| SYF240719P00020000 | 2023-11-15 1:34PM EDT | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 558 | 106.25% |
| SYF240719P00023000 | 2024-04-02 9:30AM EDT | 23.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 67 | 66.99% |
| SYF240719P00025000 | 2024-04-02 9:30AM EDT | 25.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 636 | 73.54% |
| SYF240719P00028000 | 2024-04-18 10:41AM EDT | 28.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 3,146 | 51.37% |
| SYF240719P00030000 | 2024-03-21 10:12AM EDT | 30.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 706 | 50.98% |
| SYF240719P00032000 | 2024-04-02 9:30AM EDT | 32.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 379 | 44.04% |
| SYF240719P00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.24 | 0.20 | 0.30 | -0.08 | -25.00% | 50 | 741 | 37.74% |
| SYF240719P00037000 | 2024-04-25 3:43PM EDT | 37.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 782 | 34.86% |
| SYF240719P00040000 | 2024-04-26 10:50AM EDT | 40.00 | 0.75 | 0.75 | 0.85 | -0.25 | -25.00% | 10 | 465 | 31.08% |
| SYF240719P00042000 | 2024-04-26 3:21PM EDT | 42.00 | 1.30 | 1.25 | 1.35 | -0.30 | -18.75% | 2 | 148 | 29.49% |
| SYF240719P00045000 | 2024-04-26 3:29PM EDT | 45.00 | 2.55 | 2.50 | 2.60 | -2.25 | -46.88% | 7 | 25 | 28.20% |
| SYF240719P00047000 | 2024-04-25 2:32PM EDT | 47.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 10 | 118 | 27.93% |
| SYF240719P00050000 | 2024-04-09 3:19PM EDT | 50.00 | 8.20 | 5.80 | 7.10 | 0.00 | - | - | 5 | 42.53% |
© 2024 Yahoo. Tutti i diritti riservati.