La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 303,10 +0,20 (+0,01 %) Bitcoin EUR
56 652,06 -3 491,82 (-5,81 %)
Synovus Financial Corp. (SNV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816C00029000 | 2024-04-19 10:37AM EDT | 29.00 | 6.30 | 5.90 | 7.70 | 0.00 | - | 9 | 36 | 46.05% |
| SNV240816C00030000 | 2024-02-20 11:16AM EDT | 30.00 | 8.10 | 8.40 | 10.60 | 0.00 | - | 1 | 3 | 87.18% |
| SNV240816C00031000 | 2024-04-18 2:50PM EDT | 31.00 | 4.70 | 3.70 | 6.00 | 0.00 | - | 1 | 6 | 41.63% |
| SNV240816C00032000 | 2024-04-30 9:45AM EDT | 32.00 | 5.60 | 3.70 | 7.20 | -0.20 | -3.45% | 2 | 29 | 69.24% |
| SNV240816C00033000 | 2024-04-15 9:45AM EDT | 33.00 | 6.00 | 2.65 | 4.50 | 0.00 | - | 6 | 13 | 38.67% |
| SNV240816C00034000 | 2024-04-23 9:47AM EDT | 34.00 | 3.80 | 2.00 | 3.90 | 0.00 | - | 1 | 46 | 38.43% |
| SNV240816C00035000 | 2024-04-18 12:17PM EDT | 35.00 | 2.45 | 3.00 | 5.00 | 0.00 | - | 2 | 12 | 59.79% |
| SNV240816C00036000 | 2024-04-30 11:26AM EDT | 36.00 | 2.65 | 2.45 | 2.70 | +0.70 | +35.90% | 2 | 30 | 35.89% |
| SNV240816C00037000 | 2024-04-05 1:07PM EDT | 37.00 | 4.10 | 2.05 | 2.20 | 0.00 | - | 11 | 21 | 34.86% |
| SNV240816C00038000 | 2024-04-16 11:42AM EDT | 38.00 | 2.35 | 1.60 | 1.80 | 0.00 | - | 1 | 30 | 34.45% |
| SNV240816C00039000 | 2024-04-29 10:07AM EDT | 39.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 11 | 50 | 33.28% |
| SNV240816C00040000 | 2024-04-22 11:16AM EDT | 40.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 2 | 1,728 | 32.74% |
| SNV240816C00041000 | 2024-03-06 11:58AM EDT | 41.00 | 3.44 | 1.95 | 2.15 | 0.00 | - | 7 | 942 | 51.10% |
| SNV240816C00042000 | 2024-04-12 3:07PM EDT | 42.00 | 1.26 | 0.55 | 0.70 | 0.00 | - | 2 | 97 | 32.69% |
| SNV240816C00043000 | 2024-04-16 12:56PM EDT | 43.00 | 0.90 | 0.40 | 1.85 | 0.00 | - | 8 | 122 | 53.66% |
| SNV240816C00044000 | 2024-04-09 12:22PM EDT | 44.00 | 1.50 | 0.25 | 0.50 | 0.00 | - | 20 | 1,483 | 34.13% |
| SNV240816C00045000 | 2024-04-22 11:38AM EDT | 45.00 | 0.21 | 0.15 | 0.40 | 0.00 | - | 9 | 143 | 34.23% |
| SNV240816C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 1.00 | 0.10 | 0.30 | 0.00 | - | 28 | 393 | 33.79% |
| SNV240816C00047000 | 2024-03-08 3:10PM EDT | 47.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 4 | 698 | 45.46% |
| SNV240816C00048000 | 2024-03-20 10:50AM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 48.73% |
| SNV240816C00050000 | 2024-04-18 11:23AM EDT | 50.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 151 | 50.24% |
| SNV240816C00055000 | 2024-01-29 10:56AM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 52.59% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816P00020000 | 2024-02-07 1:09PM EDT | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.80% |
| SNV240816P00021000 | 2024-01-03 10:30AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SNV240816P00024000 | 2024-03-11 9:30AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 12.50% |
| SNV240816P00027000 | 2024-04-19 10:11AM EDT | 27.00 | 0.59 | 0.25 | 1.40 | 0.00 | - | 25 | 25 | 53.96% |
| SNV240816P00028000 | 2024-04-01 3:04PM EDT | 28.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 20 | 50 | 41.31% |
| SNV240816P00029000 | 2024-03-04 2:13PM EDT | 29.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 41.60% |
| SNV240816P00030000 | 2024-04-18 10:32AM EDT | 30.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 2 | 85 | 39.06% |
| SNV240816P00031000 | 2024-04-17 12:46PM EDT | 31.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 23 | 52 | 38.04% |
| SNV240816P00033000 | 2024-04-16 9:30AM EDT | 33.00 | 1.57 | 1.35 | 1.50 | 0.00 | - | 1 | 25 | 35.65% |
| SNV240816P00034000 | 2024-04-23 9:48AM EDT | 34.00 | 1.60 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 38.31% |
| SNV240816P00035000 | 2024-04-18 3:56PM EDT | 35.00 | 3.05 | 2.05 | 2.20 | 0.00 | - | 17 | 54 | 33.42% |
| SNV240816P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 2.40 | 2.50 | 2.65 | -0.30 | -11.11% | 5 | 233 | 32.54% |
| SNV240816P00037000 | 2024-04-12 3:26PM EDT | 37.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 3 | 62 | 32.18% |
| SNV240816P00038000 | 2024-04-17 2:47PM EDT | 38.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 5 | 5 | 31.69% |
| SNV240816P00039000 | 2024-03-05 10:39AM EDT | 39.00 | 3.96 | 3.00 | 3.20 | 0.00 | - | 1 | 11 | 0.00% |
| SNV240816P00040000 | 2024-04-23 11:38AM EDT | 40.00 | 4.60 | 3.90 | 5.20 | 0.00 | - | 1 | 3 | 31.10% |
| SNV240816P00041000 | 2024-04-22 9:59AM EDT | 41.00 | 6.20 | 5.70 | 6.00 | 0.00 | - | 6 | 25 | 31.25% |
| SNV240816P00042000 | 2024-04-25 10:19AM EDT | 42.00 | 6.00 | 6.30 | 6.90 | 0.00 | - | 5 | 23 | 32.54% |
| SNV240816P00043000 | 2024-02-09 1:14PM EDT | 43.00 | 8.50 | 5.40 | 6.00 | 0.00 | - | 3 | 14 | 0.00% |
| SNV240816P00044000 | 2024-01-05 10:56AM EDT | 44.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | 2 | 15 | 41.65% |
| SNV240816P00045000 | 2024-01-24 10:56AM EDT | 45.00 | 7.40 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 0.00% |
| SNV240816P00046000 | 2024-01-23 11:12AM EDT | 46.00 | 8.20 | 9.50 | 10.00 | 0.00 | - | 2 | 30 | 0.00% |
| SNV240816P00047000 | 2024-01-26 1:42PM EDT | 47.00 | 9.00 | 10.30 | 10.80 | 0.00 | - | 25 | 29 | 0.00% |
| SNV240816P00048000 | 2024-02-20 11:10AM EDT | 48.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 29 | 0.00% |
| SNV240816P00050000 | 2023-12-22 10:50AM EDT | 50.00 | 12.10 | 10.30 | 14.00 | 0.00 | - | 3 | 3 | 0.00% |
