Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 13.70 | 17.40 | 0.00 | - | 15 | 15 | 0.00% |
| SYF240920C00030000 | 2024-06-26 10:40AM EDT | 30.00 | 14.74 | 19.60 | 22.40 | 0.00 | - | 1 | 2 | 79.10% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 13.20 | 11.80 | 12.60 | 0.00 | - | 1 | 3 | 0.00% |
| SYF240920C00033000 | 2024-05-02 11:54AM EDT | 33.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 1 | 16 | 0.00% |
| SYF240920C00034000 | 2024-05-31 11:23AM EDT | 34.00 | 9.60 | 11.80 | 15.50 | 0.00 | - | 25 | 35 | 0.00% |
| SYF240920C00035000 | 2024-06-25 10:19AM EDT | 35.00 | 10.71 | 15.40 | 15.80 | 0.00 | - | 6 | 24 | 39.84% |
| SYF240920C00036000 | 2024-05-16 10:06AM EDT | 36.00 | 9.00 | 6.50 | 6.70 | 0.00 | - | 26 | 36 | 0.00% |
| SYF240920C00037000 | 2024-06-17 10:26AM EDT | 37.00 | 6.23 | 14.90 | 15.60 | 0.00 | - | 1 | 8 | 88.72% |
| SYF240920C00038000 | 2024-07-09 10:48AM EDT | 38.00 | 10.40 | 11.50 | 14.40 | 0.00 | - | 2 | 27 | 86.77% |
| SYF240920C00039000 | 2024-06-18 11:07AM EDT | 39.00 | 5.39 | 13.40 | 13.80 | 0.00 | - | 1 | 48 | 85.60% |
| SYF240920C00040000 | 2024-07-17 10:57AM EDT | 40.00 | 12.37 | 9.50 | 12.50 | 0.00 | - | 5 | 103 | 78.37% |
| SYF240920C00041000 | 2024-07-05 10:31AM EDT | 41.00 | 6.80 | 9.80 | 11.40 | 0.00 | - | 4 | 110 | 54.83% |
| SYF240920C00042000 | 2024-07-11 3:39PM EDT | 42.00 | 7.75 | 8.90 | 9.30 | 0.00 | - | 3 | 64 | 43.41% |
| SYF240920C00043000 | 2024-06-28 9:57AM EDT | 43.00 | 4.90 | 8.00 | 9.30 | 0.00 | - | 1 | 176 | 59.57% |
| SYF240920C00044000 | 2024-07-18 11:23AM EDT | 44.00 | 8.50 | 7.10 | 8.30 | 0.00 | - | 1 | 65 | 54.69% |
| SYF240920C00045000 | 2024-07-25 10:52AM EDT | 45.00 | 6.14 | 6.30 | 6.50 | 0.00 | - | 1 | 141 | 35.79% |
| SYF240920C00046000 | 2024-07-15 11:53AM EDT | 46.00 | 6.12 | 5.40 | 5.70 | 0.00 | - | 2 | 207 | 35.13% |
| SYF240920C00047000 | 2024-07-25 1:22PM EDT | 47.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 2 | 108 | 33.84% |
| SYF240920C00048000 | 2024-07-23 1:27PM EDT | 48.00 | 4.20 | 3.90 | 4.70 | 0.00 | - | 10 | 84 | 40.41% |
| SYF240920C00050000 | 2024-07-26 2:47PM EDT | 50.00 | 2.80 | 2.70 | 2.85 | +0.10 | +3.70% | 3 | 1,370 | 31.01% |
| SYF240920C00055000 | 2024-07-26 2:34PM EDT | 55.00 | 0.83 | 0.75 | 0.85 | -0.15 | -15.31% | 80 | 537 | 28.96% |
| SYF240920C00060000 | 2024-07-26 10:48AM EDT | 60.00 | 0.27 | 0.15 | 0.30 | +0.07 | +35.00% | 1 | 69 | 32.13% |
| SYF240920C00065000 | 2024-07-26 1:32PM EDT | 65.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 1 | 1 | 44.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00020000 | 2024-05-29 1:14PM EDT | 20.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | - | 10 | 125.98% |
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 95.70% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 96.68% |
| SYF240920P00029000 | 2024-07-23 10:16AM EDT | 29.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 75.39% |
| SYF240920P00030000 | 2024-07-18 9:30AM EDT | 30.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 61.91% |
| SYF240920P00031000 | 2024-07-18 12:30PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 65.04% |
| SYF240920P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 79 | 71.09% |
| SYF240920P00033000 | 2024-06-18 12:15PM EDT | 33.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 28 | 63.77% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 90.82% |
| SYF240920P00035000 | 2024-07-24 11:14AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2,217 | 54.69% |
| SYF240920P00036000 | 2024-06-17 11:26AM EDT | 36.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 11 | 112 | 56.84% |
| SYF240920P00037000 | 2024-07-19 1:22PM EDT | 37.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 22 | 59 | 50.59% |
| SYF240920P00038000 | 2024-07-19 9:51AM EDT | 38.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 516 | 44.34% |
| SYF240920P00039000 | 2024-07-16 12:55PM EDT | 39.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 23 | 49.76% |
| SYF240920P00040000 | 2024-07-22 9:58AM EDT | 40.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 30 | 108 | 42.29% |
| SYF240920P00041000 | 2024-07-05 12:16PM EDT | 41.00 | 0.64 | 0.10 | 0.25 | 0.00 | - | 10 | 30 | 38.82% |
| SYF240920P00042000 | 2024-07-24 9:34AM EDT | 42.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 5 | 157 | 37.06% |
| SYF240920P00043000 | 2024-07-24 9:34AM EDT | 43.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 5 | 60 | 35.01% |
| SYF240920P00044000 | 2024-07-19 11:19AM EDT | 44.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 3 | 130 | 33.94% |
| SYF240920P00045000 | 2024-07-19 9:51AM EDT | 45.00 | 0.66 | 0.40 | 0.55 | 0.00 | - | 2 | 191 | 32.35% |
| SYF240920P00046000 | 2024-07-19 9:33AM EDT | 46.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 5 | 91 | 31.25% |
| SYF240920P00047000 | 2024-07-24 12:50PM EDT | 47.00 | 0.92 | 0.80 | 0.90 | 0.00 | - | 1 | 15 | 30.35% |
| SYF240920P00048000 | 2024-07-26 11:13AM EDT | 48.00 | 1.09 | 1.05 | 1.15 | -0.08 | -6.84% | 1 | 662 | 29.49% |
| SYF240920P00050000 | 2024-07-24 12:50PM EDT | 50.00 | 2.02 | 1.75 | 1.85 | 0.00 | - | 204 | 329 | 28.20% |
| SYF240920P00055000 | 2024-07-22 10:55AM EDT | 55.00 | 5.50 | 4.40 | 5.00 | 0.00 | - | 2 | 2 | 27.88% |
© 2024 Yahoo. Tutti i diritti riservati.