Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.664,43 -3.298,47 (-5,50%)
Synchrony Financial (SYF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 14.10 | 16.50 | 0.00 | - | 15 | 15 | 54.49% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-03-15 2:40PM EDT | 32.00 | 10.94 | 9.40 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| SYF240920C00033000 | 2024-02-07 10:37AM EDT | 33.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SYF240920C00034000 | 2024-02-06 10:49AM EDT | 34.00 | 7.10 | 9.00 | 9.30 | 0.00 | - | - | 10 | 0.00% |
| SYF240920C00035000 | 2024-04-19 3:15PM EDT | 35.00 | 8.10 | 9.70 | 9.90 | 0.00 | - | 1 | 18 | 39.21% |
| SYF240920C00036000 | 2024-03-27 10:00AM EDT | 36.00 | 7.70 | 9.80 | 10.00 | 0.00 | - | 1 | 13 | 50.64% |
| SYF240920C00037000 | 2024-04-17 12:12PM EDT | 37.00 | 5.35 | 7.40 | 8.30 | 0.00 | - | 1 | 8 | 38.04% |
| SYF240920C00038000 | 2024-04-24 2:39PM EDT | 38.00 | 8.20 | 7.00 | 7.50 | 0.00 | - | 1 | 25 | 36.96% |
| SYF240920C00039000 | 2024-04-16 2:19PM EDT | 39.00 | 4.10 | 6.50 | 6.70 | 0.00 | - | 1 | 46 | 35.57% |
| SYF240920C00040000 | 2024-04-08 9:45AM EDT | 40.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 3 | 61 | 34.99% |
| SYF240920C00041000 | 2024-04-24 9:41AM EDT | 41.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 18 | 104 | 34.03% |
| SYF240920C00042000 | 2024-04-24 1:16PM EDT | 42.00 | 4.97 | 4.50 | 4.70 | 0.00 | - | 16 | 44 | 33.70% |
| SYF240920C00043000 | 2024-04-24 1:14PM EDT | 43.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 74 | 32.98% |
| SYF240920C00044000 | 2024-03-27 1:57PM EDT | 44.00 | 2.90 | 3.80 | 4.00 | 0.00 | - | 5 | 7 | 36.45% |
| SYF240920C00045000 | 2024-04-24 10:45AM EDT | 45.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 1 | 41 | 32.23% |
| SYF240920C00046000 | 2024-04-04 9:30AM EDT | 46.00 | 2.50 | 2.50 | 2.65 | 0.00 | - | 1 | 7 | 31.71% |
| SYF240920C00047000 | 2024-03-22 3:59PM EDT | 47.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 4 | 4 | 26.56% |
| SYF240920C00048000 | 2024-03-20 10:00AM EDT | 48.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | - | 1 | 26.98% |
| SYF240920C00050000 | 2024-04-25 1:38PM EDT | 50.00 | 1.38 | 1.20 | 1.35 | 0.00 | - | 5 | 834 | 30.52% |
| SYF240920C00055000 | 2024-04-11 3:49PM EDT | 55.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 10 | 10 | 30.27% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 61.38% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 50.98% |
| SYF240920P00029000 | 2024-02-13 10:41AM EDT | 29.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 1 | 46.24% |
| SYF240920P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 15 | 44.63% |
| SYF240920P00031000 | 2024-04-22 3:46PM EDT | 31.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 38.67% |
| SYF240920P00032000 | 2024-04-02 9:30AM EDT | 32.00 | 0.66 | 0.25 | 0.35 | 0.00 | - | 73 | 79 | 37.26% |
| SYF240920P00033000 | 2024-04-02 10:00AM EDT | 33.00 | 0.90 | 0.30 | 0.45 | 0.00 | - | 16 | 19 | 36.82% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 43.90% |
| SYF240920P00035000 | 2024-04-16 3:55PM EDT | 35.00 | 1.40 | 0.50 | 0.60 | 0.00 | - | 10 | 2,008 | 33.84% |
| SYF240920P00036000 | 2024-04-24 12:17PM EDT | 36.00 | 0.78 | 0.65 | 0.75 | 0.00 | - | 8 | 112 | 33.33% |
| SYF240920P00037000 | 2024-04-17 9:56AM EDT | 37.00 | 1.90 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 32.37% |
| SYF240920P00038000 | 2024-03-26 11:37AM EDT | 38.00 | 1.95 | 0.95 | 1.05 | 0.00 | - | 1 | 504 | 31.13% |
| SYF240920P00039000 | 2024-04-10 3:26PM EDT | 39.00 | 2.30 | 1.20 | 1.35 | 0.00 | - | 14 | 16 | 31.37% |
| SYF240920P00040000 | 2024-04-25 9:33AM EDT | 40.00 | 1.35 | 1.50 | 1.60 | -0.10 | -6.90% | 1 | 49 | 30.53% |
| SYF240920P00041000 | 2024-04-23 9:32AM EDT | 41.00 | 2.38 | 1.80 | 1.90 | 0.00 | - | - | 20 | 29.83% |
| SYF240920P00042000 | 2024-04-25 9:34AM EDT | 42.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 25 | 149 | 29.69% |
| SYF240920P00043000 | 2024-04-02 11:44AM EDT | 43.00 | 4.60 | 2.55 | 2.70 | 0.00 | - | 1 | 2 | 29.10% |
| SYF240920P00044000 | 2024-04-17 11:30AM EDT | 44.00 | 5.60 | 3.00 | 3.20 | 0.00 | - | - | 1 | 28.98% |
| SYF240920P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 100 | 115 | 28.43% |
| SYF240920P00046000 | 2024-03-08 10:37AM EDT | 46.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 9 | 9 | 47.46% |
| SYF240920P00047000 | 2024-03-28 10:22AM EDT | 47.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 23.98% |
| SYF240920P00048000 | 2024-03-25 9:47AM EDT | 48.00 | 7.90 | 5.60 | 5.80 | 0.00 | - | 20 | 20 | 29.76% |
| SYF240920P00050000 | 2024-04-22 9:45AM EDT | 50.00 | 8.90 | 6.80 | 7.00 | 0.00 | - | 1 | 14 | 26.45% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 11.20 | 13.40 | 0.00 | - | - | 13 | 52.45% |
© 2024 Yahoo. Tutti i diritti riservati.