U.S. markets closed

Synchrony Financial (SYF)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
41.69-1.16 (-2.71%)
Al cierre: 04:00PM EDT
41.76 +0.07 (+0.17%)
Fuera de horario: 07:28PM 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 EDT25.0018.2014.8018.600.00-12964.84%
SYF240719C000280002024-05-06 3:10PM EDT28.0018.7014.9015.300.00-4417141.75%
SYF240719C000300002024-05-06 10:32AM EDT30.0017.0012.9013.300.00-31,022124.12%
SYF240719C000320002024-06-07 1:02PM EDT32.0011.799.7011.100.00-12,43083.20%
SYF240719C000350002024-05-15 12:04PM EDT35.009.306.907.300.00-101,84451.86%
SYF240719C000370002024-06-14 9:55AM EDT37.005.605.005.20-1.20-17.65%12,07043.07%
SYF240719C000380002024-05-31 1:32PM EDT38.005.754.104.300.00-2239.55%
SYF240719C000400002024-06-13 11:13AM EDT40.003.402.602.750.00-64,32635.79%
SYF240719C000410002024-06-13 3:29PM EDT41.002.732.002.100.00-1634.42%
SYF240719C000420002024-06-11 3:12PM EDT42.001.581.451.55-0.52-24.76%248933.40%
SYF240719C000430002024-06-14 2:55PM EDT43.001.151.001.10-0.35-23.33%413332.47%
SYF240719C000440002024-06-14 11:12AM EDT44.000.900.650.75-0.20-18.18%17531.74%
SYF240719C000450002024-06-14 2:20PM EDT45.000.530.400.55-0.23-30.26%511,25532.67%
SYF240719C000460002024-06-14 12:27PM EDT46.000.310.250.35-0.19-38.00%215931.93%
SYF240719C000470002024-06-14 3:46PM EDT47.000.200.150.25-0.15-42.86%101,90532.81%
SYF240719C000480002024-06-14 12:51PM EDT48.000.150.100.20-0.09-37.50%65534.62%
SYF240719C000490002024-06-10 11:54AM EDT49.000.330.050.150.00-41435.74%
SYF240719C000500002024-06-12 3:29PM EDT50.000.100.050.15-0.05-33.33%308,60139.06%
SYF240719C000550002024-05-15 9:50AM EDT55.000.150.000.000.00-103125.00%
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 EDT15.000.080.000.750.00-211211.52%
SYF240719P000180002023-03-23 10:46AM EDT18.001.450.251.150.00--1205.86%
SYF240719P000200002024-06-12 9:30AM EDT20.000.050.000.350.00-4558135.16%
SYF240719P000230002024-04-02 9:30AM EDT23.000.320.000.000.00-26750.00%
SYF240719P000250002024-05-22 9:30AM EDT25.000.050.000.400.00-4632101.17%
SYF240719P000280002024-05-16 10:09AM EDT28.000.100.000.100.00-83,13263.67%
SYF240719P000300002024-05-06 9:30AM EDT30.000.100.050.750.00-170682.62%
SYF240719P000320002024-05-16 10:09AM EDT32.000.270.050.100.00-337950.59%
SYF240719P000350002024-06-14 2:23PM EDT35.000.150.050.15+0.03+25.00%35073639.45%
SYF240719P000370002024-05-29 1:57PM EDT37.000.200.150.25-0.07-25.93%178733.89%
SYF240719P000380002024-06-13 1:21PM EDT38.000.200.300.400.00-83233.40%
SYF240719P000390002024-06-03 11:20AM EDT39.000.450.450.550.00-4531.25%
SYF240719P000400002024-06-14 3:24PM EDT40.000.680.700.85+0.18+36.00%246731.20%
SYF240719P000410002024-06-14 2:57PM EDT41.001.101.101.20+0.45+69.23%88830.23%
SYF240719P000420002024-06-14 3:26PM EDT42.001.601.551.65+0.80+100.00%1648929.25%
SYF240719P000430002024-06-14 2:20PM EDT43.001.992.102.20+0.59+42.14%818228.17%
SYF240719P000440002024-06-14 3:53PM EDT44.002.802.752.90+1.15+69.70%322728.08%
SYF240719P000450002024-06-12 9:45AM EDT45.002.303.503.700.00-320228.42%
SYF240719P000460002024-05-30 9:58AM EDT46.003.904.104.700.00-1133.20%
SYF240719P000470002024-06-11 3:30PM EDT47.004.704.706.000.00-116046.34%
SYF240719P000480002024-05-23 11:10AM EDT48.005.105.307.300.00--1858.89%
SYF240719P000500002024-05-13 12:34PM EDT50.005.005.507.800.00-8130.00%