Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.866,62 -91,45 (-0,37%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117C00015000 | 2023-08-09 2:59PM EDT | 15.00 | 20.20 | 16.60 | 16.90 | 0.00 | - | 3 | 10 | 48.73% |
| SYF250117C00018000 | 2023-01-31 1:20PM EDT | 18.00 | 19.67 | 16.80 | 20.70 | 0.00 | - | - | 2 | 103.25% |
| SYF250117C00020000 | 2023-07-26 1:26PM EDT | 20.00 | 15.80 | 13.10 | 13.50 | 0.00 | - | 3 | 30 | 52.20% |
| SYF250117C00025000 | 2023-08-21 10:58AM EDT | 25.00 | 10.75 | 10.00 | 10.20 | 0.00 | - | 1 | 15 | 50.51% |
| SYF250117C00028000 | 2023-09-08 10:38AM EDT | 28.00 | 7.08 | 7.10 | 7.30 | 0.00 | - | 3 | 93 | 40.38% |
| SYF250117C00030000 | 2023-09-12 1:09PM EDT | 30.00 | 6.80 | 6.00 | 6.20 | 0.00 | - | 1 | 578 | 39.30% |
| SYF250117C00032000 | 2023-09-05 2:49PM EDT | 32.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 56 | 38.18% |
| SYF250117C00035000 | 2023-09-21 2:59PM EDT | 35.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 295 | 36.59% |
| SYF250117C00037000 | 2023-09-11 2:49PM EDT | 37.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 6 | 1,164 | 35.82% |
| SYF250117C00040000 | 2023-09-20 11:54AM EDT | 40.00 | 2.70 | 2.15 | 2.35 | 0.00 | - | 1 | 802 | 34.89% |
| SYF250117C00042000 | 2023-09-14 9:43AM EDT | 42.00 | 2.05 | 1.80 | 1.95 | 0.00 | - | 1 | 508 | 34.78% |
| SYF250117C00045000 | 2023-09-14 3:55PM EDT | 45.00 | 1.46 | 1.30 | 1.40 | 0.00 | - | 45 | 576 | 34.01% |
| SYF250117C00047000 | 2023-09-06 12:12PM EDT | 47.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 4 | 9 | 33.92% |
| SYF250117C00050000 | 2023-09-15 3:35PM EDT | 50.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 6,218 | 34.33% |
| SYF250117C00055000 | 2023-05-24 9:33AM EDT | 55.00 | 0.60 | 0.10 | 1.95 | 0.00 | - | 1 | 34 | 49.32% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117P00015000 | 2023-09-20 12:28PM EDT | 15.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 3 | 6,693 | 50.73% |
| SYF250117P00018000 | 2023-09-07 1:48PM EDT | 18.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 52 | 45.56% |
| SYF250117P00020000 | 2023-09-18 2:20PM EDT | 20.00 | 1.01 | 1.05 | 1.20 | 0.00 | - | 14 | 341 | 43.09% |
| SYF250117P00023000 | 2023-09-08 10:16AM EDT | 23.00 | 1.80 | 1.60 | 1.80 | 0.00 | - | 1 | 449 | 39.89% |
| SYF250117P00025000 | 2023-09-18 3:15PM EDT | 25.00 | 1.95 | 2.10 | 2.30 | 0.00 | - | 25 | 154 | 37.89% |
| SYF250117P00028000 | 2023-09-18 1:26PM EDT | 28.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 11 | 1,251 | 34.79% |
| SYF250117P00030000 | 2023-09-18 1:26PM EDT | 30.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 9 | 477 | 33.33% |
| SYF250117P00032000 | 2023-09-11 3:10PM EDT | 32.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 54 | 436 | 31.74% |
| SYF250117P00035000 | 2023-08-15 2:20PM EDT | 35.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 4 | 1,385 | 25.24% |
| SYF250117P00037000 | 2023-07-21 2:53PM EDT | 37.00 | 5.60 | 6.70 | 7.00 | 0.00 | - | 6 | 28 | 22.44% |
| SYF250117P00040000 | 2023-01-13 3:38PM EDT | 40.00 | 10.30 | 6.80 | 9.70 | 0.00 | - | 1 | 18 | 24.66% |
| SYF250117P00042000 | 2023-01-13 3:38PM EDT | 42.00 | 11.60 | 7.10 | 10.90 | 0.00 | - | 1 | 23 | 18.26% |
| SYF250117P00045000 | 2023-08-24 10:13AM EDT | 45.00 | 13.10 | 13.70 | 14.10 | 0.00 | - | 2 | 123 | 24.32% |
| SYF250117P00047000 | 2022-11-08 12:22PM EDT | 47.00 | 13.60 | 12.00 | 17.00 | 0.00 | - | 3 | 6 | 36.18% |
| SYF250117P00050000 | 2023-01-19 3:16PM EDT | 50.00 | 18.50 | 13.70 | 17.40 | 0.00 | - | 100 | 204 | 0.00% |
| SYF250117P00055000 | 2023-01-27 1:14PM EDT | 55.00 | 18.40 | 17.90 | 21.40 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
