U.S. markets closed
F S&P 500
5,554.75 +8.75 (+0.16%) F Dow Jones
39,522.00 -28.00 (-0.07%) F Nasdaq
20,094.75 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,064.60 +4.50 (+0.22%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.10 +1.50 (+0.06%)
Synchrony Financial (SYF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719C00018000 | 2023-09-22 9:50AM EDT | 18.00 | 14.00 | 10.90 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| SYF240719C00020000 | 2023-08-02 11:13AM EDT | 20.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 19 | 31 | 0.00% |
| SYF240719C00023000 | 2023-08-04 12:40PM EDT | 23.00 | 13.10 | 10.80 | 11.00 | 0.00 | - | 7 | 14 | 0.00% |
| SYF240719C00025000 | 2024-03-21 11:29AM EDT | 25.00 | 18.20 | 14.80 | 18.60 | 0.00 | - | 1 | 29 | 0.00% |
| SYF240719C00028000 | 2024-05-06 3:10PM EDT | 28.00 | 18.70 | 14.90 | 15.30 | 0.00 | - | 4 | 417 | 0.00% |
| SYF240719C00030000 | 2024-05-06 10:32AM EDT | 30.00 | 17.00 | 12.90 | 13.30 | 0.00 | - | 3 | 1,022 | 0.00% |
| SYF240719C00032000 | 2024-06-07 1:02PM EDT | 32.00 | 11.79 | 12.20 | 12.50 | 0.00 | - | 1 | 2,430 | 76.17% |
| SYF240719C00035000 | 2024-05-15 12:04PM EDT | 35.00 | 9.30 | 6.90 | 7.30 | 0.00 | - | 10 | 1,844 | 0.00% |
| SYF240719C00037000 | 2024-06-14 9:55AM EDT | 37.00 | 5.60 | 7.30 | 7.60 | 0.00 | - | 1 | 2,070 | 53.91% |
| SYF240719C00038000 | 2024-05-31 1:32PM EDT | 38.00 | 5.75 | 6.40 | 7.30 | 0.00 | - | 2 | 2 | 65.92% |
| SYF240719C00040000 | 2024-06-26 1:46PM EDT | 40.00 | 5.04 | 4.50 | 4.80 | 0.00 | - | 2 | 4,323 | 48.98% |
| SYF240719C00041000 | 2024-06-24 11:32AM EDT | 41.00 | 4.90 | 3.70 | 4.30 | 0.00 | - | 1 | 6 | 56.10% |
| SYF240719C00042000 | 2024-06-26 9:34AM EDT | 42.00 | 3.69 | 2.95 | 3.20 | 0.00 | - | 1 | 487 | 44.48% |
| SYF240719C00043000 | 2024-06-27 10:47AM EDT | 43.00 | 2.40 | 2.30 | 2.45 | -0.20 | -7.69% | 135 | 516 | 41.41% |
| SYF240719C00044000 | 2024-06-27 3:33PM EDT | 44.00 | 1.80 | 1.70 | 1.85 | -0.35 | -16.28% | 1,087 | 736 | 40.11% |
| SYF240719C00045000 | 2024-06-27 3:16PM EDT | 45.00 | 1.20 | 1.25 | 1.35 | -0.40 | -25.00% | 49 | 4,460 | 39.09% |
| SYF240719C00046000 | 2024-06-26 1:11PM EDT | 46.00 | 1.03 | 0.85 | 0.95 | +0.01 | +0.98% | 5 | 788 | 38.23% |
| SYF240719C00047000 | 2024-06-27 3:56PM EDT | 47.00 | 0.60 | 0.60 | 0.75 | -0.12 | -16.67% | 8 | 3,004 | 40.48% |
| SYF240719C00048000 | 2024-06-27 3:40PM EDT | 48.00 | 0.42 | 0.40 | 0.55 | -0.19 | -31.15% | 8 | 383 | 41.16% |
| SYF240719C00049000 | 2024-06-26 2:39PM EDT | 49.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 132 | 41.80% |
| SYF240719C00050000 | 2024-06-27 1:53PM EDT | 50.00 | 0.21 | 0.15 | 0.25 | -0.02 | -8.70% | 3 | 8,609 | 40.72% |
| SYF240719C00055000 | 2024-06-27 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 222 | 35 | 50.78% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719P00015000 | 2024-03-13 2:18PM EDT | 15.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 273.44% |
| SYF240719P00018000 | 2023-03-23 10:46AM EDT | 18.00 | 1.45 | 0.25 | 1.15 | 0.00 | - | - | 1 | 267.38% |
| SYF240719P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 558 | 146.09% |
| SYF240719P00023000 | 2024-04-02 9:30AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| SYF240719P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 50.00% |
| SYF240719P00028000 | 2024-06-20 2:32PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,241 | 80.47% |
| SYF240719P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 706 | 115.33% |
| SYF240719P00032000 | 2024-06-17 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 375 | 59.38% |
| SYF240719P00035000 | 2024-06-24 3:25PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,006 | 56.25% |
| SYF240719P00037000 | 2024-06-21 11:57AM EDT | 37.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 319 | 1,078 | 52.73% |
| SYF240719P00038000 | 2024-06-13 1:21PM EDT | 38.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 32 | 46.48% |
| SYF240719P00039000 | 2024-06-27 2:41PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 2 | 10 | 42.97% |
| SYF240719P00040000 | 2024-06-27 3:47PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 14 | 492 | 40.87% |
| SYF240719P00041000 | 2024-06-27 3:47PM EDT | 41.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 11 | 103 | 39.11% |
| SYF240719P00042000 | 2024-06-27 12:46PM EDT | 42.00 | 0.68 | 0.60 | 0.75 | +0.17 | +33.33% | 23 | 1,705 | 38.57% |
| SYF240719P00043000 | 2024-06-27 1:48PM EDT | 43.00 | 1.00 | 0.95 | 1.05 | +0.25 | +33.33% | 410 | 326 | 37.26% |
| SYF240719P00044000 | 2024-06-27 10:40AM EDT | 44.00 | 1.35 | 1.35 | 1.50 | +0.20 | +17.39% | 15 | 328 | 37.35% |
| SYF240719P00045000 | 2024-06-27 3:19PM EDT | 45.00 | 2.05 | 1.85 | 2.00 | +0.44 | +27.33% | 11 | 230 | 36.28% |
| SYF240719P00046000 | 2024-05-30 9:58AM EDT | 46.00 | 3.90 | 2.50 | 2.65 | 0.00 | - | 1 | 1 | 36.52% |
| SYF240719P00047000 | 2024-06-24 3:11PM EDT | 47.00 | 2.25 | 3.20 | 3.40 | 0.00 | - | 25 | 184 | 37.21% |
| SYF240719P00048000 | 2024-05-23 11:10AM EDT | 48.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | - | 18 | 33.89% |
| SYF240719P00050000 | 2024-05-13 12:34PM EDT | 50.00 | 5.00 | 5.50 | 7.80 | 0.00 | - | 8 | 13 | 62.89% |
© 2024 Yahoo. Todos los derechos reservados.