U.S. markets closed
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,568.00 -37.00 (-0.10%) F Nasdaq
19,693.25 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.32 -0.13 (-0.17%) Oro
2,341.30 -7.80 (-0.33%)
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 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 | 11.70 | 12.20 | 0.00 | - | 1 | 1 | 55.37% |
| SYF240816C00032000 | 2024-06-03 2:18PM EDT | 32.00 | 11.73 | 9.40 | 10.20 | 0.00 | - | 1 | 0 | 55.96% |
| SYF240816C00035000 | 2024-05-22 3:42PM EDT | 35.00 | 9.05 | 7.00 | 7.30 | 0.00 | - | - | 1 | 44.19% |
| SYF240816C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 9.40 | 8.20 | 10.30 | 0.00 | - | 1 | 1 | 95.14% |
| SYF240816C00037000 | 2024-05-16 10:06AM EDT | 37.00 | 7.70 | 5.30 | 5.50 | 0.00 | - | 109 | 109 | 38.75% |
| SYF240816C00038000 | 2024-04-19 2:44PM EDT | 38.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 0.00 | 8.10 | 0.00 | - | 4 | 4 | 102.12% |
| SYF240816C00040000 | 2024-06-13 10:03AM EDT | 40.00 | 4.01 | 3.10 | 3.30 | 0.00 | - | 1 | 16 | 35.45% |
| SYF240816C00041000 | 2024-06-13 10:23AM EDT | 41.00 | 3.40 | 2.50 | 2.65 | 0.00 | - | 11 | 28 | 33.96% |
| SYF240816C00042000 | 2024-06-11 12:36PM EDT | 42.00 | 3.00 | 2.00 | 2.10 | 0.00 | - | 7 | 45 | 33.01% |
| SYF240816C00043000 | 2024-06-14 10:13AM EDT | 43.00 | 1.70 | 1.55 | 1.65 | -0.90 | -34.62% | 7 | 44 | 32.52% |
| SYF240816C00044000 | 2024-06-06 10:18AM EDT | 44.00 | 1.30 | 1.20 | 1.30 | -0.75 | -36.59% | 1 | 94 | 32.52% |
| SYF240816C00045000 | 2024-06-14 1:05PM EDT | 45.00 | 1.05 | 0.90 | 1.00 | -0.60 | -36.36% | 9 | 136 | 32.32% |
| SYF240816C00046000 | 2024-06-12 11:26AM EDT | 46.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 114 | 32.03% |
| SYF240816C00047000 | 2024-06-14 10:45AM EDT | 47.00 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 4 | 1,276 | 32.76% |
| SYF240816C00048000 | 2024-06-12 9:57AM EDT | 48.00 | 0.73 | 0.35 | 0.45 | 0.00 | - | 1 | 46 | 32.76% |
| SYF240816C00050000 | 2024-06-14 10:14AM EDT | 50.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 5 | 34 | 32.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00032000 | 2024-06-11 12:47PM EDT | 32.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 50.29% |
| SYF240816P00035000 | 2024-06-05 1:10PM EDT | 35.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 30 | 613 | 36.91% |
| SYF240816P00036000 | 2024-06-14 11:37AM EDT | 36.00 | 0.41 | 0.25 | 0.45 | -0.99 | -70.71% | 6 | 6 | 35.30% |
| SYF240816P00037000 | 2024-04-17 2:41PM EDT | 37.00 | 1.70 | 0.35 | 0.45 | 0.00 | - | - | 2 | 30.71% |
| SYF240816P00038000 | 2024-06-14 10:44AM EDT | 38.00 | 0.68 | 0.50 | 0.80 | -0.22 | -24.44% | 5 | 2 | 33.33% |
| SYF240816P00039000 | 2024-06-14 10:31AM EDT | 39.00 | 0.95 | 0.65 | 1.15 | +0.29 | +43.94% | 2 | 63 | 34.13% |
| SYF240816P00040000 | 2024-06-11 10:58AM EDT | 40.00 | 1.25 | 1.30 | 1.40 | +0.28 | +28.87% | 1 | 71 | 32.15% |
| SYF240816P00041000 | 2024-06-12 1:55PM EDT | 41.00 | 1.00 | 1.70 | 1.80 | 0.00 | - | 3 | 68 | 31.57% |
| SYF240816P00042000 | 2024-06-14 10:13AM EDT | 42.00 | 2.10 | 2.15 | 2.25 | +0.75 | +55.56% | 1 | 789 | 30.66% |
| SYF240816P00043000 | 2024-06-12 12:54PM EDT | 43.00 | 1.85 | 2.70 | 2.85 | 0.00 | - | 1 | 86 | 30.88% |
| SYF240816P00044000 | 2024-06-13 1:14PM EDT | 44.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 18 | 178 | 30.81% |
| SYF240816P00045000 | 2024-06-14 3:49PM EDT | 45.00 | 4.00 | 3.90 | 4.20 | +1.10 | +37.93% | 1 | 67 | 30.49% |
| SYF240816P00046000 | 2024-06-13 11:40AM EDT | 46.00 | 4.20 | 4.70 | 5.00 | 0.00 | - | 7 | 37 | 30.91% |
| SYF240816P00047000 | 2024-06-13 10:50AM EDT | 47.00 | 4.70 | 5.50 | 5.80 | 0.00 | - | 18 | 65 | 30.42% |
| SYF240816P00048000 | 2024-06-11 11:02AM EDT | 48.00 | 5.30 | 6.40 | 7.50 | 0.00 | - | 6 | 13 | 47.61% |
| SYF240816P00049000 | 2024-06-13 1:50PM EDT | 49.00 | 6.52 | 7.30 | 7.60 | 0.00 | - | 1 | 20 | 31.49% |
| SYF240816P00050000 | 2024-05-16 10:06AM EDT | 50.00 | 6.30 | 8.30 | 8.70 | 0.00 | - | 47 | 65 | 37.16% |
© 2024 Yahoo. Todos los derechos reservados.