Italia markets closed
Dow Jones
30.816,88 -150,94 (-0,49%) Nasdaq
11.288,60 -33,64 (-0,30%) Nikkei 225
26.107,65 -315,82 (-1,20%) EUR/USD
1,0174 -0,0096 (-0,94%) BTC-EUR
19.828,51 +404,63 (+2,08%) CMC Crypto 200
436,77 +1,25 (+0,29%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:33PM EDT. Mercato aperto.
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220708C00027000 | 2022-07-01 3:53PM EDT | 27.00 | 1.75 | 1.50 | 1.75 | 0.00 | - | 15 | 16 | 66.02% |
| SYF220708C00027500 | 2022-06-24 11:41AM EDT | 27.50 | 2.55 | 1.10 | 1.30 | 0.00 | - | 1 | 0 | 60.35% |
| SYF220708C00028000 | 2022-07-05 12:57PM EDT | 28.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 44 | 46 | 58.59% |
| SYF220708C00029000 | 2022-07-06 11:36AM EDT | 29.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 11 | 100 | 53.71% |
| SYF220708C00030000 | 2022-07-06 9:51AM EDT | 30.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 14 | 97 | 61.72% |
| SYF220708C00031000 | 2022-06-29 10:06AM EDT | 31.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 100.39% |
| SYF220708C00032000 | 2022-06-24 10:49AM EDT | 32.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 29 | 31 | 118.56% |
| SYF220708C00033000 | 2022-07-06 9:43AM EDT | 33.00 | 0.05 | 0.00 | 0.45 | -0.06 | -54.55% | 1 | 3 | 138.67% |
| SYF220708C00034000 | 2022-06-17 10:13AM EDT | 34.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 7 | 9 | 157.42% |
| SYF220708C00035000 | 2022-06-10 3:42PM EDT | 35.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 169.92% |
| SYF220708C00038000 | 2022-06-09 10:36AM EDT | 38.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 30 | 33 | 216.41% |
| SYF220708C00040000 | 2022-06-06 1:58PM EDT | 40.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 229.69% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220708P00022000 | 2022-06-23 12:58PM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 31 | 140.63% |
| SYF220708P00023000 | 2022-06-23 12:35PM EDT | 23.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 19 | 182.81% |
| SYF220708P00023500 | 2022-06-30 10:38AM EDT | 23.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 12 | 107.81% |
| SYF220708P00024000 | 2022-06-28 2:58PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.67% |
| SYF220708P00025000 | 2022-06-28 1:51PM EDT | 25.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 78.13% |
| SYF220708P00026000 | 2022-07-06 9:59AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 30 | 1 | 67.19% |
| SYF220708P00027000 | 2022-07-05 12:33PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 39 | 62.31% |
| SYF220708P00027500 | 2022-07-06 9:41AM EDT | 27.50 | 0.15 | 0.15 | 0.30 | -0.22 | -59.46% | 30 | 116 | 57.42% |
| SYF220708P00028000 | 2022-07-06 11:03AM EDT | 28.00 | 0.33 | 0.30 | 0.40 | -0.10 | -23.26% | 2 | 10 | 53.52% |
| SYF220708P00029000 | 2022-07-05 1:45PM EDT | 29.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 20 | 81 | 50.98% |
| SYF220708P00030000 | 2022-07-05 11:27AM EDT | 30.00 | 1.96 | 1.50 | 1.70 | 0.00 | - | 4 | 28 | 61.72% |
| SYF220708P00031000 | 2022-06-10 3:36PM EDT | 31.00 | 1.27 | 2.35 | 2.75 | 0.00 | - | - | 3 | 92.77% |
| SYF220708P00032000 | 2022-06-10 11:44AM EDT | 32.00 | 1.70 | 3.30 | 3.80 | 0.00 | - | - | 18 | 122.66% |
| SYF220708P00033000 | 2022-07-05 10:31AM EDT | 33.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 5 | 45 | 96.88% |
| SYF220708P00034000 | 2022-06-14 10:21AM EDT | 34.00 | 4.70 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 111.72% |
| SYF220708P00039000 | 2022-06-06 3:13PM EDT | 39.00 | 3.80 | 8.70 | 11.60 | 0.00 | - | - | 0 | 372.27% |
© 2022 Yahoo. Tutti i diritti riservati.
