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 | 64.84% |
| SYF240719C00028000 | 2024-05-06 3:10PM EDT | 28.00 | 18.70 | 14.90 | 15.30 | 0.00 | - | 4 | 417 | 141.75% |
| SYF240719C00030000 | 2024-05-06 10:32AM EDT | 30.00 | 17.00 | 12.90 | 13.30 | 0.00 | - | 3 | 1,022 | 124.12% |
| SYF240719C00032000 | 2024-06-07 1:02PM EDT | 32.00 | 11.79 | 9.70 | 11.10 | 0.00 | - | 1 | 2,430 | 83.20% |
| SYF240719C00035000 | 2024-05-15 12:04PM EDT | 35.00 | 9.30 | 6.90 | 7.30 | 0.00 | - | 10 | 1,844 | 51.86% |
| SYF240719C00037000 | 2024-06-14 9:55AM EDT | 37.00 | 5.60 | 5.00 | 5.20 | -1.20 | -17.65% | 1 | 2,070 | 43.07% |
| SYF240719C00038000 | 2024-05-31 1:32PM EDT | 38.00 | 5.75 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 39.55% |
| SYF240719C00040000 | 2024-06-13 11:13AM EDT | 40.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 6 | 4,326 | 35.79% |
| SYF240719C00041000 | 2024-06-13 3:29PM EDT | 41.00 | 2.73 | 2.00 | 2.10 | 0.00 | - | 1 | 6 | 34.42% |
| SYF240719C00042000 | 2024-06-11 3:12PM EDT | 42.00 | 1.58 | 1.45 | 1.55 | -0.52 | -24.76% | 2 | 489 | 33.40% |
| SYF240719C00043000 | 2024-06-14 2:55PM EDT | 43.00 | 1.15 | 1.00 | 1.10 | -0.35 | -23.33% | 4 | 133 | 32.47% |
| SYF240719C00044000 | 2024-06-14 11:12AM EDT | 44.00 | 0.90 | 0.65 | 0.75 | -0.20 | -18.18% | 1 | 75 | 31.74% |
| SYF240719C00045000 | 2024-06-14 2:20PM EDT | 45.00 | 0.53 | 0.40 | 0.55 | -0.23 | -30.26% | 51 | 1,255 | 32.67% |
| SYF240719C00046000 | 2024-06-14 12:27PM EDT | 46.00 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 2 | 159 | 31.93% |
| SYF240719C00047000 | 2024-06-14 3:46PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 1,905 | 32.81% |
| SYF240719C00048000 | 2024-06-14 12:51PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 6 | 55 | 34.62% |
| SYF240719C00049000 | 2024-06-10 11:54AM EDT | 49.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 35.74% |
| SYF240719C00050000 | 2024-06-12 3:29PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 30 | 8,601 | 39.06% |
| SYF240719C00055000 | 2024-05-15 9:50AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
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 | 211.52% |
| SYF240719P00018000 | 2023-03-23 10:46AM EDT | 18.00 | 1.45 | 0.25 | 1.15 | 0.00 | - | - | 1 | 205.86% |
| SYF240719P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 558 | 135.16% |
| 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 | 0.40 | 0.00 | - | 4 | 632 | 101.17% |
| SYF240719P00028000 | 2024-05-16 10:09AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 3,132 | 63.67% |
| SYF240719P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 706 | 82.62% |
| SYF240719P00032000 | 2024-05-16 10:09AM EDT | 32.00 | 0.27 | 0.05 | 0.10 | 0.00 | - | 3 | 379 | 50.59% |
| SYF240719P00035000 | 2024-06-14 2:23PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 350 | 736 | 39.45% |
| SYF240719P00037000 | 2024-05-29 1:57PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 1 | 787 | 33.89% |
| SYF240719P00038000 | 2024-06-13 1:21PM EDT | 38.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 8 | 32 | 33.40% |
| SYF240719P00039000 | 2024-06-03 11:20AM EDT | 39.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 4 | 5 | 31.25% |
| SYF240719P00040000 | 2024-06-14 3:24PM EDT | 40.00 | 0.68 | 0.70 | 0.85 | +0.18 | +36.00% | 2 | 467 | 31.20% |
| SYF240719P00041000 | 2024-06-14 2:57PM EDT | 41.00 | 1.10 | 1.10 | 1.20 | +0.45 | +69.23% | 8 | 88 | 30.23% |
| SYF240719P00042000 | 2024-06-14 3:26PM EDT | 42.00 | 1.60 | 1.55 | 1.65 | +0.80 | +100.00% | 16 | 489 | 29.25% |
| SYF240719P00043000 | 2024-06-14 2:20PM EDT | 43.00 | 1.99 | 2.10 | 2.20 | +0.59 | +42.14% | 8 | 182 | 28.17% |
| SYF240719P00044000 | 2024-06-14 3:53PM EDT | 44.00 | 2.80 | 2.75 | 2.90 | +1.15 | +69.70% | 3 | 227 | 28.08% |
| SYF240719P00045000 | 2024-06-12 9:45AM EDT | 45.00 | 2.30 | 3.50 | 3.70 | 0.00 | - | 3 | 202 | 28.42% |
| SYF240719P00046000 | 2024-05-30 9:58AM EDT | 46.00 | 3.90 | 4.10 | 4.70 | 0.00 | - | 1 | 1 | 33.20% |
| SYF240719P00047000 | 2024-06-11 3:30PM EDT | 47.00 | 4.70 | 4.70 | 6.00 | 0.00 | - | 1 | 160 | 46.34% |
| SYF240719P00048000 | 2024-05-23 11:10AM EDT | 48.00 | 5.10 | 5.30 | 7.30 | 0.00 | - | - | 18 | 58.89% |
| SYF240719P00050000 | 2024-05-13 12:34PM EDT | 50.00 | 5.00 | 5.50 | 7.80 | 0.00 | - | 8 | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.