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
63.570,41 +1.445,10 (+2,33%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117C00015000 | 2024-05-15 12:00PM EDT | 15.00 | 29.11 | 25.00 | 28.80 | 0.00 | - | 5 | 18 | 0.00% |
| SYF250117C00018000 | 2024-07-16 3:02PM EDT | 18.00 | 33.47 | 31.30 | 34.40 | 0.00 | - | 2 | 0 | 68.36% |
| SYF250117C00020000 | 2024-07-17 3:54PM EDT | 20.00 | 32.33 | 29.30 | 32.20 | 0.00 | - | 2 | 19 | 114.60% |
| SYF250117C00023000 | 2024-05-01 2:08PM EDT | 23.00 | 20.99 | 19.80 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF250117C00025000 | 2024-06-04 1:27PM EDT | 25.00 | 18.05 | 22.30 | 23.20 | 0.00 | - | 10 | 41 | 0.00% |
| SYF250117C00028000 | 2024-03-05 4:43PM EDT | 28.00 | 14.10 | 14.30 | 14.60 | 0.00 | - | 9 | 421 | 0.00% |
| SYF250117C00030000 | 2024-04-26 2:20PM EDT | 30.00 | 15.85 | 14.20 | 14.60 | 0.00 | - | 4 | 611 | 0.00% |
| SYF250117C00032000 | 2024-04-17 9:34AM EDT | 32.00 | 10.50 | 13.10 | 15.30 | 0.00 | - | 2 | 135 | 0.00% |
| SYF250117C00035000 | 2024-07-11 12:27PM EDT | 35.00 | 15.00 | 15.40 | 17.80 | 0.00 | - | 10 | 480 | 63.45% |
| SYF250117C00037000 | 2024-07-17 2:35PM EDT | 37.00 | 16.30 | 14.60 | 15.80 | 0.00 | - | 8 | 1,211 | 56.92% |
| SYF250117C00040000 | 2024-07-24 12:44PM EDT | 40.00 | 11.90 | 12.00 | 12.90 | 0.00 | - | 6 | 1,613 | 48.62% |
| SYF250117C00042000 | 2024-07-22 9:50AM EDT | 42.00 | 9.80 | 10.50 | 11.40 | 0.00 | - | 39 | 3,701 | 47.30% |
| SYF250117C00045000 | 2024-07-26 3:27PM EDT | 45.00 | 8.40 | 8.30 | 8.70 | +0.20 | +2.44% | 2 | 828 | 40.37% |
| SYF250117C00047000 | 2024-07-18 3:59PM EDT | 47.00 | 7.25 | 6.90 | 7.50 | 0.00 | - | 59 | 299 | 40.14% |
| SYF250117C00050000 | 2024-07-25 1:02PM EDT | 50.00 | 5.50 | 5.10 | 5.40 | 0.00 | - | 151 | 6,712 | 36.01% |
| SYF250117C00055000 | 2024-07-25 3:38PM EDT | 55.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1,492 | 974 | 34.52% |
| SYF250117C00060000 | 2024-07-25 11:29AM EDT | 60.00 | 1.59 | 1.55 | 1.75 | 0.00 | - | 14 | 64 | 33.37% |
| SYF250117C00065000 | 2024-07-26 11:13AM EDT | 65.00 | 0.90 | 0.80 | 0.95 | +0.11 | +13.92% | 1 | 27 | 33.20% |
| SYF250117C00070000 | 2024-07-15 11:40AM EDT | 70.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 33.13% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117P00015000 | 2024-07-19 3:53PM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 7,043 | 83.79% |
| SYF250117P00018000 | 2024-07-17 10:19AM EDT | 18.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 35 | 67 | 76.66% |
| SYF250117P00020000 | 2024-03-19 12:45PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 300 | 389 | 83.30% |
| SYF250117P00023000 | 2024-07-12 3:19PM EDT | 23.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 626 | 58.11% |
| SYF250117P00025000 | 2024-07-25 10:40AM EDT | 25.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 599 | 52.54% |
| SYF250117P00028000 | 2024-07-24 11:43AM EDT | 28.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2,980 | 51.07% |
| SYF250117P00030000 | 2024-07-24 2:45PM EDT | 30.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 4 | 755 | 49.27% |
| SYF250117P00032000 | 2024-07-17 1:22PM EDT | 32.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 32 | 694 | 45.56% |
| SYF250117P00035000 | 2024-07-24 3:06PM EDT | 35.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 2 | 1,735 | 40.41% |
| SYF250117P00037000 | 2024-07-16 3:50PM EDT | 37.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 785 | 1,482 | 38.33% |
| SYF250117P00040000 | 2024-07-18 2:44PM EDT | 40.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 13 | 2,704 | 35.89% |
| SYF250117P00042000 | 2024-07-25 9:51AM EDT | 42.00 | 1.37 | 1.15 | 1.35 | 0.00 | - | 1 | 187 | 34.69% |
| SYF250117P00045000 | 2024-07-22 3:47PM EDT | 45.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 4 | 2,760 | 32.94% |
| SYF250117P00047000 | 2024-07-25 9:51AM EDT | 47.00 | 2.69 | 2.50 | 2.65 | 0.00 | - | 1 | 19 | 31.75% |
| SYF250117P00050000 | 2024-07-16 10:04AM EDT | 50.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 30 | 238 | 30.81% |
| SYF250117P00055000 | 2024-07-19 1:59PM EDT | 55.00 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 102 | 29.25% |
© 2024 Yahoo. Tutti i diritti riservati.