Italia markets close in 2 hours 50 minutes

Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,30+0,43 (+1,05%)
Alla chiusura: 04:00PM EST
41,10 -0,20 (-0,48%)
Preborsa: 07:58AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240315C000200002023-09-12 8:53AM EST20.0012.409.609.800.00-130.00%
SYF240315C000230002023-08-22 10:38AM EST23.0010.109.309.500.00--10.00%
SYF240315C000250002023-12-11 12:36PM EST25.0011.0510.6012.900.00-2100.00%
SYF240315C000260002023-12-11 10:55AM EST26.009.9510.6011.300.00-120.00%
SYF240315C000270002023-12-26 3:01PM EST27.0011.4711.0014.000.00-17510.00%
SYF240315C000280002023-12-13 10:38AM EST28.007.808.109.300.00-1400.00%
SYF240315C000290002023-12-01 11:26AM EST29.005.109.1010.100.00-11310.00%
SYF240315C000300002023-12-29 11:28AM EST30.008.347.8010.400.00-62200.00%
SYF240315C000310002024-02-29 2:21PM EST31.0010.310.000.000.00-26450.00%
SYF240315C000320002024-02-22 3:51PM EST32.008.000.000.000.00-144340.00%
SYF240315C000330002024-02-29 2:21PM EST33.008.260.000.000.00-22530.00%
SYF240315C000340002024-02-05 10:06AM EST34.004.900.000.000.00-102510.00%
SYF240315C000350002024-02-23 10:31AM EST35.005.430.000.000.00-23960.00%
SYF240315C000360002024-02-29 3:33PM EST36.005.200.000.000.00-105460.00%
SYF240315C000370002024-02-28 3:31PM EST37.004.270.000.000.00-12,0830.00%
SYF240315C000380002024-02-28 2:11PM EST38.003.450.000.000.00-111,3930.00%
SYF240315C000390002024-02-28 2:11PM EST39.002.650.000.000.00-114,8200.00%
SYF240315C000400002024-02-29 1:55PM EST40.002.000.000.000.00-304,1700.00%
SYF240315C000410002024-02-29 11:06AM EST41.001.250.000.000.00-207990.00%
SYF240315C000420002024-02-29 12:01PM EST42.000.770.000.000.00-791,2843.13%
SYF240315C000430002024-02-29 12:29PM EST43.000.440.000.000.00-335186.25%
SYF240315C000440002024-02-29 12:29PM EST44.000.270.000.000.00-101646.25%
SYF240315C000450002024-02-29 11:53AM EST45.000.150.000.000.00-49412.50%
SYF240315C000500002024-02-20 11:19AM EST50.000.050.000.000.00-1225.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYF240315P000150002023-10-30 11:10AM EST15.000.100.000.050.00-115206.25%
SYF240315P000200002023-11-29 9:50AM EST20.000.050.000.750.00-1025235.16%
SYF240315P000220002024-01-23 11:33AM EST22.000.050.000.050.00-116132.03%
SYF240315P000230002024-01-24 12:26PM EST23.000.050.000.050.00-11,618123.44%
SYF240315P000240002024-02-06 9:30AM EST24.000.050.000.000.00-53450.00%
SYF240315P000250002024-02-01 3:54PM EST25.000.050.000.000.00-22,28750.00%
SYF240315P000260002023-12-01 9:37AM EST26.000.350.000.200.00-15179123.05%
SYF240315P000270002024-02-29 12:11PM EST27.000.030.000.000.00-211150.00%
SYF240315P000280002023-12-28 1:22PM EST28.000.200.000.150.00-25253100.39%
SYF240315P000290002024-01-18 2:13PM EST29.000.290.000.100.00-222086.72%
SYF240315P000300002024-02-22 3:43PM EST30.000.010.000.000.00-21,08350.00%
SYF240315P000310002024-02-20 11:45AM EST31.000.040.000.000.00-244925.00%
SYF240315P000320002024-02-15 2:41PM EST32.000.050.000.000.00-1019325.00%
SYF240315P000330002024-02-16 10:48AM EST33.000.100.000.000.00-227125.00%
SYF240315P000340002024-02-28 9:30AM EST34.000.050.000.000.00-11,98125.00%
SYF240315P000350002024-02-28 11:54AM EST35.000.070.000.000.00-17,58425.00%
SYF240315P000360002024-02-28 3:01PM EST36.000.140.000.000.00-1283712.50%
SYF240315P000370002024-02-29 1:56PM EST37.000.190.000.000.00-53,91412.50%
SYF240315P000380002024-02-29 1:29PM EST38.000.250.000.000.00-124,15212.50%
SYF240315P000390002024-02-29 3:58PM EST39.000.390.000.000.00-1104,4386.25%
SYF240315P000400002024-02-29 3:09PM EST40.000.650.000.000.00-953,3146.25%
SYF240315P000410002024-02-29 3:09PM EST41.001.100.000.000.00-612461.56%
SYF240315P000430002024-02-22 9:50AM EST43.003.210.000.000.00-280.00%
SYF240315P000440002023-12-14 9:42AM EST44.006.407.307.800.00--4178.03%
SYF240315P000500002024-01-23 9:30AM EST50.0012.500.000.000.00-200.00%