Italia markets closed
Dow Jones
33.420,36 -87,14 (-0,26%) Nasdaq
13.270,72 +51,40 (+0,39%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0502 -0,0073 (-0,69%) Bitcoin EUR
26.718,16 +908,12 (+3,52%) CMC Crypto 200
599,05 -4,49 (-0,74%)
Synchrony Financial (SYF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:11PM EDT. Mercato aperto.
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231020C00020000 | 2023-09-29 2:40PM EDT | 20.00 | 10.50 | 10.50 | 10.70 | 0.00 | - | 3 | 6 | 97.66% |
| SYF231020C00024000 | 2023-09-08 10:07AM EDT | 24.00 | 7.10 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 74.22% |
| SYF231020C00025000 | 2023-09-29 2:42PM EDT | 25.00 | 5.60 | 5.60 | 5.80 | 0.00 | - | 1 | 2 | 64.26% |
| SYF231020C00026000 | 2023-09-22 10:20AM EDT | 26.00 | 5.73 | 4.50 | 4.70 | 0.00 | - | 1 | 4 | 54.30% |
| SYF231020C00027000 | 2023-09-07 3:25PM EDT | 27.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 2 | 3 | 51.76% |
| SYF231020C00028000 | 2023-09-07 3:28PM EDT | 28.00 | 3.40 | 2.75 | 2.85 | 0.00 | - | - | 4 | 43.75% |
| SYF231020C00029000 | 2023-09-07 3:42PM EDT | 29.00 | 2.65 | 1.85 | 2.00 | 0.00 | - | 14 | 16 | 38.97% |
| SYF231020C00030000 | 2023-10-02 12:58PM EDT | 30.00 | 1.20 | 1.20 | 1.30 | -0.15 | -11.11% | 30 | 17 | 36.52% |
| SYF231020C00031000 | 2023-10-02 1:16PM EDT | 31.00 | 0.66 | 0.65 | 0.75 | -0.09 | -12.00% | 85 | 206 | 34.38% |
| SYF231020C00032000 | 2023-10-02 1:16PM EDT | 32.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 2 | 222 | 31.54% |
| SYF231020C00033000 | 2023-09-29 2:06PM EDT | 33.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 898 | 33.69% |
| SYF231020C00034000 | 2023-10-02 11:26AM EDT | 34.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 100 | 740 | 34.38% |
| SYF231020C00035000 | 2023-09-27 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 889 | 35.55% |
| SYF231020C00036000 | 2023-09-25 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 210 | 58.01% |
| SYF231020C00037000 | 2023-09-19 3:11PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 46.48% |
| SYF231020C00038000 | 2023-08-30 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| SYF231020C00041000 | 2023-10-02 9:43AM EDT | 41.00 | 0.75 | 0.00 | 0.25 | +0.70 | +1,400.00% | 1 | 1 | 77.73% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF231020P00020000 | 2023-09-25 11:43AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.16% |
| SYF231020P00025000 | 2023-09-28 3:13PM EDT | 25.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 101.07% |
| SYF231020P00026000 | 2023-09-28 10:58AM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,002 | 53.52% |
| SYF231020P00027000 | 2023-09-29 11:43AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 43.75% |
| SYF231020P00028000 | 2023-09-27 1:55PM EDT | 28.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 127 | 442 | 40.43% |
| SYF231020P00029000 | 2023-09-27 3:49PM EDT | 29.00 | 0.51 | 0.30 | 0.35 | 0.00 | - | 16 | 2,214 | 34.08% |
| SYF231020P00030000 | 2023-10-02 11:52AM EDT | 30.00 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 30 | 351 | 32.47% |
| SYF231020P00031000 | 2023-10-02 11:33AM EDT | 31.00 | 1.07 | 1.05 | 1.10 | -0.03 | -2.73% | 1 | 1,474 | 30.37% |
| SYF231020P00032000 | 2023-10-02 12:48PM EDT | 32.00 | 1.80 | 1.65 | 1.80 | +0.25 | +16.13% | 240 | 778 | 31.15% |
| SYF231020P00033000 | 2023-09-27 3:49PM EDT | 33.00 | 2.81 | 2.50 | 2.65 | 0.00 | - | 33 | 134 | 33.11% |
| SYF231020P00034000 | 2023-09-27 3:55PM EDT | 34.00 | 3.76 | 3.40 | 3.60 | 0.00 | - | 9 | 18 | 37.70% |
© 2023 Yahoo. Tutti i diritti riservati.
