U.S. markets closed
F S&P 500
5,555.00 +9.00 (+0.16%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,095.25 +55.75 (+0.28%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
81.98 +0.24 (+0.29%) Oro
2,336.70 +0.10 (+0.00%)
Synchrony Financial (SYF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816C00030000 | 2024-05-21 12:58PM EDT | 30.00 | 14.60 | 14.10 | 16.90 | 0.00 | - | 1 | 1 | 108.11% |
| SYF240816C00032000 | 2024-06-03 2:18PM EDT | 32.00 | 11.73 | 12.20 | 13.70 | 0.00 | - | 1 | 0 | 78.32% |
| SYF240816C00035000 | 2024-05-22 3:42PM EDT | 35.00 | 9.05 | 8.60 | 11.00 | 0.00 | - | - | 1 | 57.42% |
| SYF240816C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 9.40 | 8.20 | 10.30 | 0.00 | - | 1 | 1 | 64.50% |
| SYF240816C00037000 | 2024-06-17 9:57AM EDT | 37.00 | 5.90 | 7.50 | 7.80 | 0.00 | - | 1 | 109 | 47.36% |
| SYF240816C00038000 | 2024-06-27 2:08PM EDT | 38.00 | 6.57 | 6.60 | 6.80 | +0.97 | +17.32% | 3 | 1 | 42.43% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 0.00 | 8.10 | 0.00 | - | 4 | 4 | 82.79% |
| SYF240816C00040000 | 2024-06-17 12:23PM EDT | 40.00 | 3.91 | 4.90 | 5.10 | 0.00 | - | 5 | 16 | 38.97% |
| SYF240816C00041000 | 2024-06-13 10:23AM EDT | 41.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | 11 | 28 | 37.21% |
| SYF240816C00042000 | 2024-06-24 9:32AM EDT | 42.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 8 | 54 | 36.43% |
| SYF240816C00043000 | 2024-06-25 10:02AM EDT | 43.00 | 3.50 | 2.80 | 2.95 | 0.00 | - | 4 | 78 | 35.45% |
| SYF240816C00044000 | 2024-06-27 1:09PM EDT | 44.00 | 2.32 | 2.25 | 2.35 | -0.38 | -14.07% | 227 | 616 | 34.30% |
| SYF240816C00045000 | 2024-06-27 2:13PM EDT | 45.00 | 1.75 | 1.80 | 1.90 | -0.35 | -16.67% | 21 | 235 | 34.38% |
| SYF240816C00046000 | 2024-06-27 1:49PM EDT | 46.00 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 2 | 116 | 33.40% |
| SYF240816C00047000 | 2024-06-26 10:07AM EDT | 47.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 2 | 1,279 | 33.74% |
| SYF240816C00048000 | 2024-06-27 1:44PM EDT | 48.00 | 0.81 | 0.75 | 0.90 | -0.09 | -10.00% | 6 | 46 | 33.99% |
| SYF240816C00049000 | 2024-06-26 3:51PM EDT | 49.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 5 | 46 | 34.28% |
| SYF240816C00050000 | 2024-06-27 2:05PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 2 | 67 | 34.77% |
| SYF240816C00055000 | 2024-06-17 12:23PM EDT | 55.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | - | 5 | 38.87% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00031000 | 2024-06-14 11:37AM EDT | 31.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 6 | 57.23% |
| SYF240816P00032000 | 2024-06-11 12:47PM EDT | 32.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 52.93% |
| SYF240816P00035000 | 2024-06-05 1:10PM EDT | 35.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 30 | 613 | 45.61% |
| SYF240816P00036000 | 2024-06-14 11:37AM EDT | 36.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 6 | 12 | 43.26% |
| SYF240816P00037000 | 2024-06-17 11:23AM EDT | 37.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 12 | 14 | 40.63% |
| SYF240816P00038000 | 2024-06-25 9:45AM EDT | 38.00 | 0.27 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 39.11% |
| SYF240816P00039000 | 2024-06-26 11:32AM EDT | 39.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 8 | 64 | 36.96% |
| SYF240816P00040000 | 2024-06-21 2:41PM EDT | 40.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 18 | 303 | 36.48% |
| SYF240816P00041000 | 2024-06-20 3:29PM EDT | 41.00 | 0.77 | 0.80 | 0.95 | 0.00 | - | 1 | 78 | 34.96% |
| SYF240816P00042000 | 2024-06-25 12:13PM EDT | 42.00 | 0.95 | 1.15 | 1.25 | 0.00 | - | 1 | 786 | 34.38% |
| SYF240816P00043000 | 2024-06-27 2:14PM EDT | 43.00 | 1.67 | 1.50 | 1.65 | +0.55 | +49.11% | 2 | 87 | 34.35% |
| SYF240816P00044000 | 2024-06-27 10:39AM EDT | 44.00 | 1.95 | 1.95 | 2.05 | -0.75 | -27.78% | 1 | 178 | 33.23% |
| SYF240816P00045000 | 2024-06-27 2:56PM EDT | 45.00 | 2.70 | 2.45 | 2.60 | +0.55 | +25.58% | 10 | 85 | 33.33% |
| SYF240816P00046000 | 2024-06-13 11:40AM EDT | 46.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 7 | 37 | 33.11% |
| SYF240816P00047000 | 2024-06-20 10:16AM EDT | 47.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 18 | 66 | 33.42% |
| SYF240816P00048000 | 2024-06-11 11:02AM EDT | 48.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 6 | 13 | 32.72% |
| SYF240816P00049000 | 2024-06-17 1:50PM EDT | 49.00 | 6.39 | 5.20 | 5.50 | 0.00 | - | 1 | 19 | 34.89% |
| SYF240816P00050000 | 2024-06-21 2:51PM EDT | 50.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 1 | 65 | 34.33% |
© 2024 Yahoo. Todos los derechos reservados.