Italia markets open in 5 hours 23 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.908,30 -53,50 (-0,14%) EUR/USD
1,0670 -0,0005 (-0,04%) Bitcoin EUR
57.721,46 -2.149,63 (-3,59%) CMC Crypto 200
885,54 0,00 (0,00%)
Synchrony Financial (SYF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240419C00035000 | 2024-03-04 1:53PM EDT | 35.00 | 6.57 | 4.60 | 8.00 | 0.00 | - | 2 | 2 | 315.82% |
| SYF240419C00036000 | 2024-03-20 12:05PM EDT | 36.00 | 6.69 | 1.80 | 5.90 | 0.00 | - | 1 | 3 | 109.38% |
| SYF240419C00037000 | 2024-03-27 11:21AM EDT | 37.00 | 5.10 | 0.95 | 4.70 | 0.00 | - | 1 | 10 | 82.23% |
| SYF240419C00038000 | 2024-04-01 2:19PM EDT | 38.00 | 4.42 | 1.60 | 3.10 | 0.00 | - | 2 | 7 | 117.38% |
| SYF240419C00039000 | 2024-04-16 10:34AM EDT | 39.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 84 | 197 | 51.56% |
| SYF240419C00040000 | 2024-04-17 3:51PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | -0.19 | -32.20% | 509 | 371 | 46.29% |
| SYF240419C00041000 | 2024-04-17 3:13PM EDT | 41.00 | 0.15 | 0.05 | 0.15 | -0.09 | -37.50% | 28 | 1,899 | 49.41% |
| SYF240419C00042000 | 2024-04-16 10:33AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 2,190 | 52.34% |
| SYF240419C00043000 | 2024-04-16 9:40AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 789 | 59.38% |
| SYF240419C00044000 | 2024-04-16 3:42PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,523 | 73.44% |
| SYF240419C00045000 | 2024-04-12 12:26PM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 529 | 85.94% |
| SYF240419C00046000 | 2024-04-15 1:01PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 494 | 98.44% |
| SYF240419C00047000 | 2024-04-08 10:26AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 81 | 110.94% |
| SYF240419C00048000 | 2024-03-28 10:29AM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 121.88% |
| SYF240419C00049000 | 2024-03-15 3:30PM EDT | 49.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 205.08% |
| SYF240419C00050000 | 2024-03-21 9:32AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 143.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240419P00031000 | 2024-02-15 11:10AM EDT | 31.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 272.27% |
| SYF240419P00032000 | 2024-03-19 2:31PM EDT | 32.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 235.55% |
| SYF240419P00033000 | 2024-03-05 11:03AM EDT | 33.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 214.84% |
| SYF240419P00034000 | 2024-04-08 10:03AM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 155.47% |
| SYF240419P00035000 | 2024-04-08 10:27AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 87.50% |
| SYF240419P00036000 | 2024-04-16 2:12PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 71.09% |
| SYF240419P00037000 | 2024-04-08 3:51PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,019 | 53.91% |
| SYF240419P00038000 | 2024-04-17 11:27AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 34 | 1,324 | 52.34% |
| SYF240419P00039000 | 2024-04-17 3:55PM EDT | 39.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 1 | 951 | 49.71% |
| SYF240419P00040000 | 2024-04-17 3:59PM EDT | 40.00 | 0.69 | 0.60 | 0.75 | +0.15 | +27.78% | 391 | 4,663 | 49.02% |
| SYF240419P00041000 | 2024-04-16 3:31PM EDT | 41.00 | 0.90 | 1.30 | 1.80 | -0.30 | -25.00% | 1 | 724 | 58.79% |
| SYF240419P00042000 | 2024-04-12 10:13AM EDT | 42.00 | 1.53 | 1.00 | 4.00 | 0.00 | - | 4 | 2,955 | 75.00% |
| SYF240419P00043000 | 2024-04-09 10:11AM EDT | 43.00 | 1.35 | 1.30 | 5.30 | 0.00 | - | 1 | 593 | 277.83% |
| SYF240419P00044000 | 2024-04-09 12:34PM EDT | 44.00 | 1.90 | 3.90 | 6.20 | 0.00 | - | 7 | 603 | 183.59% |
| SYF240419P00045000 | 2024-03-28 12:17PM EDT | 45.00 | 2.40 | 3.20 | 7.30 | 0.00 | - | 1 | 9 | 329.39% |
| SYF240419P00046000 | 2024-04-10 9:37AM EDT | 46.00 | 5.00 | 4.10 | 8.20 | 0.00 | - | 1 | 1 | 343.36% |
© 2024 Yahoo. Tutti i diritti riservati.