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 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 | 93.51% |
| SYF240920C00030000 | 2024-06-12 11:31AM EDT | 30.00 | 14.10 | 11.90 | 12.20 | 0.00 | - | 1 | 3 | 52.30% |
| 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 | 82.72% |
| SYF240920C00033000 | 2024-05-02 11:54AM EDT | 33.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 1 | 16 | 90.33% |
| SYF240920C00034000 | 2024-05-31 11:23AM EDT | 34.00 | 9.60 | 8.20 | 8.50 | 0.00 | - | 25 | 35 | 43.07% |
| SYF240920C00035000 | 2024-06-06 10:50AM EDT | 35.00 | 8.84 | 7.30 | 8.30 | 0.00 | - | 10 | 27 | 52.52% |
| SYF240920C00036000 | 2024-05-16 10:06AM EDT | 36.00 | 9.00 | 6.50 | 6.70 | 0.00 | - | 26 | 36 | 38.26% |
| SYF240920C00037000 | 2024-04-17 12:12PM EDT | 37.00 | 5.35 | 7.00 | 8.40 | 0.00 | - | 1 | 8 | 62.23% |
| SYF240920C00038000 | 2024-05-21 2:39PM EDT | 38.00 | 7.50 | 4.90 | 5.10 | 0.00 | - | 2 | 27 | 35.30% |
| SYF240920C00039000 | 2024-06-13 12:25PM EDT | 39.00 | 5.00 | 4.20 | 4.40 | 0.00 | - | 1 | 48 | 34.47% |
| SYF240920C00040000 | 2024-05-16 10:35AM EDT | 40.00 | 5.20 | 3.50 | 4.30 | 0.00 | - | 2 | 91 | 40.41% |
| SYF240920C00041000 | 2024-05-16 3:59PM EDT | 41.00 | 4.50 | 3.00 | 3.20 | 0.00 | - | 4 | 104 | 33.45% |
| SYF240920C00042000 | 2024-06-14 10:18AM EDT | 42.00 | 2.70 | 2.50 | 2.60 | -0.70 | -20.59% | 7 | 57 | 32.01% |
| SYF240920C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 2.30 | 2.05 | 2.15 | -0.57 | -19.86% | 6 | 160 | 31.67% |
| SYF240920C00044000 | 2024-06-13 11:18AM EDT | 44.00 | 2.05 | 1.65 | 1.75 | 0.00 | - | 23 | 33 | 31.28% |
| SYF240920C00045000 | 2024-06-12 11:47AM EDT | 45.00 | 2.15 | 1.30 | 1.40 | 0.00 | - | 10 | 131 | 30.81% |
| SYF240920C00046000 | 2024-06-11 12:05PM EDT | 46.00 | 1.30 | 1.00 | 1.15 | -0.35 | -21.21% | 1 | 12 | 31.01% |
| SYF240920C00047000 | 2024-06-12 10:03AM EDT | 47.00 | 1.30 | 0.80 | 0.90 | 0.00 | - | 3 | 88 | 30.62% |
| SYF240920C00048000 | 2024-05-31 3:44PM EDT | 48.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | 1 | 14 | 31.15% |
| SYF240920C00050000 | 2024-06-14 9:49AM EDT | 50.00 | 0.48 | 0.35 | 0.50 | -0.22 | -31.43% | 1 | 809 | 31.74% |
| SYF240920C00055000 | 2024-05-10 2:00PM EDT | 55.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 10 | 23 | 38.48% |
| SYF240920C00060000 | 2024-05-10 9:31AM EDT | 60.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | - | 1 | 46.97% |
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 | 0.20 | 0.00 | - | - | 10 | 72.66% |
| 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 | 54.98% |
| SYF240920P00029000 | 2024-06-14 11:50AM EDT | 29.00 | 0.17 | 0.05 | 0.35 | -0.53 | -75.71% | 1 | 1 | 51.07% |
| SYF240920P00030000 | 2024-05-30 12:01PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 15 | 41.41% |
| SYF240920P00031000 | 2024-06-07 9:40AM EDT | 31.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 40.04% |
| SYF240920P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 79 | 38.28% |
| SYF240920P00033000 | 2024-06-07 9:54AM EDT | 33.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 24 | 36.28% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 46.73% |
| SYF240920P00035000 | 2024-06-13 11:57AM EDT | 35.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 100 | 2,202 | 33.84% |
| SYF240920P00036000 | 2024-04-24 12:17PM EDT | 36.00 | 0.78 | 0.40 | 0.55 | 0.00 | - | 100 | 112 | 30.03% |
| SYF240920P00037000 | 2024-06-13 11:34AM EDT | 37.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 31.40% |
| SYF240920P00038000 | 2024-06-11 12:06PM EDT | 38.00 | 0.75 | 0.95 | 1.35 | 0.00 | - | 6 | 515 | 34.47% |
| SYF240920P00039000 | 2024-06-10 3:59PM EDT | 39.00 | 0.75 | 1.25 | 1.35 | 0.00 | - | 5 | 16 | 29.76% |
| SYF240920P00040000 | 2024-06-10 11:49AM EDT | 40.00 | 1.00 | 1.55 | 1.70 | 0.00 | - | 1 | 68 | 29.25% |
| SYF240920P00041000 | 2024-04-23 9:32AM EDT | 41.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.78% |
| SYF240920P00042000 | 2024-05-31 3:56PM EDT | 42.00 | 1.80 | 2.40 | 2.60 | 0.00 | - | 25 | 154 | 28.42% |
| SYF240920P00043000 | 2024-05-31 3:56PM EDT | 43.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 6 | 35 | 28.64% |
| SYF240920P00044000 | 2024-06-14 9:56AM EDT | 44.00 | 3.40 | 3.60 | 3.80 | +0.60 | +21.43% | 26 | 96 | 28.13% |
| SYF240920P00045000 | 2024-05-14 11:32AM EDT | 45.00 | 2.70 | 3.60 | 3.70 | 0.00 | - | 29 | 118 | 16.85% |
| SYF240920P00046000 | 2024-05-15 9:46AM EDT | 46.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 1 | 86 | 17.80% |
| SYF240920P00047000 | 2024-06-12 3:44PM EDT | 47.00 | 4.50 | 5.70 | 6.00 | 0.00 | - | 1 | 2 | 27.44% |
| SYF240920P00048000 | 2024-05-16 10:19AM EDT | 48.00 | 5.60 | 6.60 | 7.00 | 0.00 | - | 2 | 22 | 30.20% |
| SYF240920P00050000 | 2024-06-14 10:35AM EDT | 50.00 | 8.30 | 8.30 | 9.20 | +0.40 | +5.06% | 2 | 15 | 38.67% |
| 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.