U.S. markets closed

Synchrony Financial (SYF)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
44.23-0.65 (-1.45%)
Al cierre: 04:00PM EDT
43.95 -0.28 (-0.63%)
Fuera de horario: 06:16PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SYF240719C000180002023-09-22 9:50AM EDT18.0014.0010.9011.200.00--20.00%
SYF240719C000200002023-08-02 11:13AM EDT20.0014.5013.1013.500.00-19310.00%
SYF240719C000230002023-08-04 12:40PM EDT23.0013.1010.8011.000.00-7140.00%
SYF240719C000250002024-03-21 11:29AM EDT25.0018.2014.8018.600.00-1290.00%
SYF240719C000280002024-05-06 3:10PM EDT28.0018.7014.9015.300.00-44170.00%
SYF240719C000300002024-05-06 10:32AM EDT30.0017.0012.9013.300.00-31,0220.00%
SYF240719C000320002024-06-07 1:02PM EDT32.0011.7912.2012.500.00-12,43076.17%
SYF240719C000350002024-05-15 12:04PM EDT35.009.306.907.300.00-101,8440.00%
SYF240719C000370002024-06-14 9:55AM EDT37.005.607.307.600.00-12,07053.91%
SYF240719C000380002024-05-31 1:32PM EDT38.005.756.407.300.00-2265.92%
SYF240719C000400002024-06-26 1:46PM EDT40.005.044.504.800.00-24,32348.98%
SYF240719C000410002024-06-24 11:32AM EDT41.004.903.704.300.00-1656.10%
SYF240719C000420002024-06-26 9:34AM EDT42.003.692.953.200.00-148744.48%
SYF240719C000430002024-06-27 10:47AM EDT43.002.402.302.45-0.20-7.69%13551641.41%
SYF240719C000440002024-06-27 3:33PM EDT44.001.801.701.85-0.35-16.28%1,08773640.11%
SYF240719C000450002024-06-27 3:16PM EDT45.001.201.251.35-0.40-25.00%494,46039.09%
SYF240719C000460002024-06-26 1:11PM EDT46.001.030.850.95+0.01+0.98%578838.23%
SYF240719C000470002024-06-27 3:56PM EDT47.000.600.600.75-0.12-16.67%83,00440.48%
SYF240719C000480002024-06-27 3:40PM EDT48.000.420.400.55-0.19-31.15%838341.16%
SYF240719C000490002024-06-26 2:39PM EDT49.000.350.250.400.00-213241.80%
SYF240719C000500002024-06-27 1:53PM EDT50.000.210.150.25-0.02-8.70%38,60940.72%
SYF240719C000550002024-06-27 11:45AM EDT55.000.050.050.10-0.05-50.00%2223550.78%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SYF240719P000150002024-03-13 2:18PM EDT15.000.080.000.750.00-211273.44%
SYF240719P000180002023-03-23 10:46AM EDT18.001.450.251.150.00--1267.38%
SYF240719P000200002024-06-12 9:30AM EDT20.000.050.000.100.00-4558146.09%
SYF240719P000230002024-04-02 9:30AM EDT23.000.320.000.000.00-26750.00%
SYF240719P000250002024-05-22 9:30AM EDT25.000.050.000.000.00-463250.00%
SYF240719P000280002024-06-20 2:32PM EDT28.000.050.000.050.00-13,24180.47%
SYF240719P000300002024-05-06 9:30AM EDT30.000.100.050.750.00-1706115.33%
SYF240719P000320002024-06-17 1:23PM EDT32.000.070.000.050.00-437559.38%
SYF240719P000350002024-06-24 3:25PM EDT35.000.050.050.150.00-11,00656.25%
SYF240719P000370002024-06-21 11:57AM EDT37.000.100.050.200.00-3191,07852.73%
SYF240719P000380002024-06-13 1:21PM EDT38.000.200.100.200.00-83246.48%
SYF240719P000390002024-06-27 2:41PM EDT39.000.200.150.25+0.03+17.65%21042.97%
SYF240719P000400002024-06-27 3:47PM EDT40.000.300.250.35+0.05+20.00%1449240.87%
SYF240719P000410002024-06-27 3:47PM EDT41.000.450.400.50+0.20+80.00%1110339.11%
SYF240719P000420002024-06-27 12:46PM EDT42.000.680.600.75+0.17+33.33%231,70538.57%
SYF240719P000430002024-06-27 1:48PM EDT43.001.000.951.05+0.25+33.33%41032637.26%
SYF240719P000440002024-06-27 10:40AM EDT44.001.351.351.50+0.20+17.39%1532837.35%
SYF240719P000450002024-06-27 3:19PM EDT45.002.051.852.00+0.44+27.33%1123036.28%
SYF240719P000460002024-05-30 9:58AM EDT46.003.902.502.650.00-1136.52%
SYF240719P000470002024-06-24 3:11PM EDT47.002.253.203.400.00-2518437.21%
SYF240719P000480002024-05-23 11:10AM EDT48.005.103.804.100.00--1833.89%
SYF240719P000500002024-05-13 12:34PM EDT50.005.005.507.800.00-81362.89%