U.S. markets closed
F S&P 500
5,556.25 +10.25 (+0.18%) F Dow Jones
39,530.00 -20.00 (-0.05%) F Nasdaq
20,099.25 +59.75 (+0.30%) E-mini Russell 2000 Index Futur
2,065.90 +5.80 (+0.28%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,337.50 +0.90 (+0.04%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 13.70 | 17.40 | 0.00 | - | 15 | 15 | 90.97% |
| SYF240920C00030000 | 2024-06-26 10:40AM EDT | 30.00 | 14.74 | 14.30 | 16.00 | 0.00 | - | 1 | 2 | 74.37% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 13.20 | 11.80 | 12.60 | 0.00 | - | 1 | 3 | 49.76% |
| SYF240920C00033000 | 2024-05-02 11:54AM EDT | 33.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 1 | 16 | 58.25% |
| SYF240920C00034000 | 2024-05-31 11:23AM EDT | 34.00 | 9.60 | 10.50 | 10.80 | 0.00 | - | 25 | 35 | 47.95% |
| SYF240920C00035000 | 2024-06-25 10:19AM EDT | 35.00 | 10.71 | 9.60 | 10.90 | 0.00 | - | 6 | 24 | 53.83% |
| SYF240920C00036000 | 2024-05-16 10:06AM EDT | 36.00 | 9.00 | 6.50 | 6.70 | 0.00 | - | 26 | 36 | 0.00% |
| SYF240920C00037000 | 2024-06-17 10:26AM EDT | 37.00 | 6.23 | 7.80 | 8.80 | 0.00 | - | 1 | 8 | 54.52% |
| SYF240920C00038000 | 2024-05-21 2:39PM EDT | 38.00 | 7.50 | 7.60 | 9.00 | 0.00 | - | 2 | 27 | 57.37% |
| SYF240920C00039000 | 2024-06-18 11:07AM EDT | 39.00 | 5.39 | 6.10 | 6.90 | 0.00 | - | 1 | 48 | 46.51% |
| SYF240920C00040000 | 2024-06-18 3:17PM EDT | 40.00 | 4.92 | 5.30 | 5.70 | 0.00 | - | 25 | 103 | 38.84% |
| SYF240920C00041000 | 2024-06-27 1:09PM EDT | 41.00 | 4.77 | 4.60 | 4.80 | +0.27 | +6.00% | 8 | 104 | 35.45% |
| SYF240920C00042000 | 2024-06-27 1:36PM EDT | 42.00 | 4.10 | 3.90 | 4.60 | -0.30 | -6.82% | 1 | 67 | 40.65% |
| SYF240920C00043000 | 2024-06-27 1:19PM EDT | 43.00 | 3.50 | 3.30 | 3.50 | -0.60 | -14.63% | 15 | 166 | 33.89% |
| SYF240920C00044000 | 2024-06-26 10:46AM EDT | 44.00 | 3.00 | 2.80 | 2.90 | 0.00 | - | 28 | 72 | 32.81% |
| SYF240920C00045000 | 2024-06-25 10:04AM EDT | 45.00 | 2.90 | 2.30 | 2.45 | 0.00 | - | 26 | 139 | 32.84% |
| SYF240920C00046000 | 2024-06-20 11:49AM EDT | 46.00 | 2.25 | 1.85 | 2.00 | 0.00 | - | 1 | 195 | 32.23% |
| SYF240920C00047000 | 2024-06-26 11:09AM EDT | 47.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 34 | 99 | 31.54% |
| SYF240920C00048000 | 2024-06-25 11:56AM EDT | 48.00 | 1.54 | 1.20 | 1.30 | 0.00 | - | 2 | 61 | 31.45% |
| SYF240920C00050000 | 2024-06-24 3:31PM EDT | 50.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 211 | 1,036 | 31.54% |
| SYF240920C00055000 | 2024-06-25 1:56PM EDT | 55.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 6 | 28 | 34.08% |
| SYF240920C00060000 | 2024-06-20 3:36PM EDT | 60.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 40.28% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00020000 | 2024-05-29 1:14PM EDT | 20.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 10 | 88.09% |
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 64.84% |
| SYF240920P00029000 | 2024-06-20 11:41AM EDT | 29.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 53.71% |
| SYF240920P00030000 | 2024-05-30 12:01PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 15 | 47.27% |
| SYF240920P00031000 | 2024-06-25 12:07PM EDT | 31.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 20 | 54.69% |
| SYF240920P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 79 | 47.27% |
| SYF240920P00033000 | 2024-06-18 12:15PM EDT | 33.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 28 | 41.80% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 56.79% |
| SYF240920P00035000 | 2024-06-27 3:40PM EDT | 35.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 3 | 2,214 | 38.18% |
| SYF240920P00036000 | 2024-06-17 11:26AM EDT | 36.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 11 | 112 | 35.99% |
| SYF240920P00037000 | 2024-06-20 11:41AM EDT | 37.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 1 | 40 | 34.82% |
| SYF240920P00038000 | 2024-06-11 12:06PM EDT | 38.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 6 | 515 | 34.13% |
| SYF240920P00039000 | 2024-06-26 3:22PM EDT | 39.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 14 | 26 | 32.86% |
| SYF240920P00040000 | 2024-06-24 3:21PM EDT | 40.00 | 0.66 | 0.90 | 1.05 | 0.00 | - | 10 | 90 | 32.67% |
| SYF240920P00041000 | 2024-06-21 12:32PM EDT | 41.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 1 | 20 | 31.76% |
| SYF240920P00042000 | 2024-06-24 2:14PM EDT | 42.00 | 1.12 | 1.35 | 1.60 | 0.00 | - | 7 | 154 | 30.91% |
| SYF240920P00043000 | 2024-06-26 3:45PM EDT | 43.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 3 | 35 | 30.62% |
| SYF240920P00044000 | 2024-06-20 12:40PM EDT | 44.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 2 | 127 | 29.61% |
| SYF240920P00045000 | 2024-06-25 12:14PM EDT | 45.00 | 2.50 | 2.80 | 2.95 | 0.00 | - | 42 | 191 | 29.69% |
| SYF240920P00046000 | 2024-05-15 9:46AM EDT | 46.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 1 | 86 | 42.07% |
| SYF240920P00047000 | 2024-06-12 3:44PM EDT | 47.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 2 | 29.44% |
| SYF240920P00048000 | 2024-05-16 10:19AM EDT | 48.00 | 5.60 | 6.60 | 7.00 | 0.00 | - | 2 | 22 | 52.83% |
| SYF240920P00050000 | 2024-06-14 10:35AM EDT | 50.00 | 8.30 | 5.70 | 6.50 | 0.00 | - | 2 | 17 | 29.66% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.