La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 310,50 +0,90 (+0,04 %) Bitcoin EUR
57 719,92 +2 691,57 (+4,89 %)
Synchrony Financial (SYF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 2024-03-25 10:12AM EDT | 25.00 | 16.50 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 8.50 | 11.70 | 0.00 | - | 12 | 0 | 100.49% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 7.10 | 10.80 | 0.00 | - | 2 | 0 | 82.72% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 7.70 | 8.00 | 0.00 | - | 2 | 0 | 68.16% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 5.10 | 7.80 | 0.00 | - | 1 | 0 | 104.79% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 4.40 | 7.80 | 0.00 | - | 1 | 2 | 66.21% |
| SYF240517C00041000 | 2024-05-02 3:58PM EDT | 41.00 | 4.30 | 4.70 | 5.50 | 0.00 | - | 59 | 163 | 57.72% |
| SYF240517C00042000 | 2024-05-02 3:18PM EDT | 42.00 | 3.30 | 3.80 | 4.50 | 0.00 | - | 2 | 1,077 | 51.07% |
| SYF240517C00043000 | 2024-05-03 12:00PM EDT | 43.00 | 3.20 | 2.95 | 3.10 | +0.65 | +25.49% | 11 | 1,019 | 40.28% |
| SYF240517C00044000 | 2024-05-03 12:00PM EDT | 44.00 | 2.42 | 2.15 | 2.25 | +0.57 | +30.81% | 2 | 373 | 35.79% |
| SYF240517C00045000 | 2024-05-03 3:40PM EDT | 45.00 | 1.53 | 1.50 | 1.55 | +0.25 | +19.53% | 196 | 5,221 | 33.50% |
| SYF240517C00046000 | 2024-05-03 2:34PM EDT | 46.00 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 287 | 9,969 | 32.13% |
| SYF240517C00047000 | 2024-05-03 2:50PM EDT | 47.00 | 0.60 | 0.55 | 0.60 | +0.06 | +11.11% | 274 | 3,213 | 31.25% |
| SYF240517C00048000 | 2024-05-03 2:43PM EDT | 48.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 38 | 1,171 | 33.06% |
| SYF240517C00049000 | 2024-05-03 9:45AM EDT | 49.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 4 | 546 | 33.99% |
| SYF240517C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 34.77% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 142.58% |
| SYF240517P00035000 | 2024-05-03 9:47AM EDT | 35.00 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 2 | 103 | 81.25% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2,000 | 92.58% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 406 | 82.72% |
| SYF240517P00038000 | 2024-05-01 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 76 | 6,040 | 51.95% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 39 | 2,548 | 51.07% |
| SYF240517P00040000 | 2024-05-03 9:47AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 914 | 42.19% |
| SYF240517P00041000 | 2024-05-03 11:45AM EDT | 41.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 24 | 427 | 39.65% |
| SYF240517P00042000 | 2024-05-03 10:08AM EDT | 42.00 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 1 | 4,121 | 38.18% |
| SYF240517P00043000 | 2024-05-03 11:11AM EDT | 43.00 | 0.25 | 0.20 | 0.35 | -0.45 | -64.29% | 48 | 207 | 34.62% |
| SYF240517P00044000 | 2024-05-03 3:56PM EDT | 44.00 | 0.40 | 0.40 | 0.45 | -0.50 | -54.35% | 441 | 367 | 29.40% |
| SYF240517P00045000 | 2024-05-03 3:30PM EDT | 45.00 | 0.70 | 0.70 | 0.75 | -0.50 | -41.67% | 515 | 211 | 27.93% |
| SYF240517P00046000 | 2024-05-03 2:56PM EDT | 46.00 | 1.20 | 1.15 | 1.20 | -1.06 | -46.90% | 107 | 42 | 26.66% |
| SYF240517P00047000 | 2024-05-03 3:23PM EDT | 47.00 | 1.75 | 1.75 | 1.85 | -1.55 | -46.97% | 61 | 25 | 26.66% |
| SYF240517P00048000 | 2024-05-03 9:57AM EDT | 48.00 | 2.56 | 2.50 | 2.65 | -1.64 | -39.05% | 19 | 20 | 27.44% |
| SYF240517P00049000 | 2024-05-03 9:58AM EDT | 49.00 | 3.42 | 2.80 | 3.50 | -1.28 | -27.23% | 35 | 35 | 26.07% |
| SYF240517P00050000 | 2024-05-03 1:36PM EDT | 50.00 | 4.40 | 4.20 | 5.00 | -1.70 | -27.87% | 2 | 10 | 54.59% |
