Italia markets close in 3 hours 4 minutes

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,86+0,71 (+1,68%)
Alla chiusura: 04:00PM EDT
40,80 -2,06 (-4,81%)
Preborsa: 08:08AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240920C000280002024-03-12 2:38PM EDT28.0015.9011.7014.000.00--150.00%
SYF240920C000310002024-01-23 11:30AM EDT31.008.009.9010.200.00-220.00%
SYF240920C000320002024-03-15 2:40PM EDT32.0010.949.409.600.00--20.00%
SYF240920C000330002024-02-07 10:37AM EDT33.007.700.000.000.00-2160.00%
SYF240920C000340002024-02-06 10:49AM EDT34.007.109.009.300.00--1030.66%
SYF240920C000350002024-04-19 3:15PM EDT35.008.100.000.000.00-1180.00%
SYF240920C000360002024-03-27 10:00AM EDT36.007.700.000.000.00-1130.00%
SYF240920C000370002024-04-17 12:12PM EDT37.005.350.000.000.00-180.00%
SYF240920C000380002024-04-11 10:11AM EDT38.005.300.000.000.00-3240.00%
SYF240920C000390002024-04-16 2:19PM EDT39.004.100.000.000.00-1460.00%
SYF240920C000400002024-04-08 9:45AM EDT40.005.400.000.000.00-3610.00%
SYF240920C000410002024-04-12 2:16PM EDT41.003.680.000.000.00-43870.00%
SYF240920C000420002024-04-02 9:30AM EDT42.003.600.000.000.00-4440.00%
SYF240920C000430002024-04-02 11:58AM EDT43.002.950.000.000.00-1750.20%
SYF240920C000440002024-03-27 1:57PM EDT44.002.900.000.000.00-571.56%
SYF240920C000450002024-04-18 10:51AM EDT45.001.950.000.000.00-2411.56%
SYF240920C000460002024-04-04 9:30AM EDT46.002.500.000.000.00-173.13%
SYF240920C000470002024-03-22 3:59PM EDT47.001.751.651.750.00-4429.91%
SYF240920C000480002024-03-20 10:00AM EDT48.001.751.401.500.00--130.05%
SYF240920C000500002024-04-23 2:29PM EDT50.001.270.000.000.00-187896.25%
SYF240920C000550002024-04-11 3:49PM EDT55.000.350.000.000.00-101012.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240920P000250002024-04-22 10:06AM EDT25.000.150.000.000.00-11125.00%
SYF240920P000280002024-03-18 9:31AM EDT28.000.380.300.400.00-2847.95%
SYF240920P000290002024-02-13 10:41AM EDT29.000.700.250.350.00--143.26%
SYF240920P000300002024-04-16 9:30AM EDT30.000.630.000.000.00-11512.50%
SYF240920P000310002024-04-22 3:46PM EDT31.000.400.000.000.00-1012.50%
SYF240920P000320002024-04-02 9:30AM EDT32.000.660.000.000.00-737912.50%
SYF240920P000330002024-04-02 10:00AM EDT33.000.900.000.000.00-161912.50%
SYF240920P000340002024-03-21 11:04AM EDT34.000.700.901.000.00-1640.43%
SYF240920P000350002024-04-16 3:55PM EDT35.001.400.000.000.00-102,0086.25%
SYF240920P000360002024-03-15 10:26AM EDT36.001.201.651.750.00-10010443.36%
SYF240920P000370002024-04-17 9:56AM EDT37.001.900.000.000.00-126.25%
SYF240920P000380002024-03-26 11:37AM EDT38.001.950.000.000.00-15046.25%
SYF240920P000390002024-04-10 3:26PM EDT39.002.300.000.000.00-14163.13%
SYF240920P000400002024-04-08 1:46PM EDT40.002.340.000.000.00-5833.13%
SYF240920P000420002024-04-15 1:22PM EDT42.004.200.000.000.00-11630.78%
SYF240920P000430002024-04-02 11:44AM EDT43.004.600.000.000.00-120.00%
SYF240920P000440002024-04-17 11:30AM EDT44.005.600.000.000.00--10.00%
SYF240920P000450002024-04-15 10:05AM EDT45.005.700.000.000.00-1150.00%
SYF240920P000460002024-03-08 10:37AM EDT46.005.906.206.400.00-9941.19%
SYF240920P000470002024-03-28 10:22AM EDT47.005.900.000.000.00-110.00%
SYF240920P000480002024-03-25 9:47AM EDT48.007.900.000.000.00-20200.00%
SYF240920P000500002024-04-22 9:45AM EDT50.008.900.000.000.00-1140.00%