La bourse est fermée
Dow Jones
39 808,00 +1,23 (+0,00 %) Nasdaq
16 786,10 -8,78 (-0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 294,89 +1 153,87 (+1,83 %)
Synchrony Financial (SYF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:23PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00025000 | 2024-02-01 1:47PM EDT | 25.00 | 14.00 | 14.30 | 18.20 | 0.00 | - | 20 | 16 | 0.00% |
| SYF240621C00027000 | 2024-02-05 1:55PM EDT | 27.00 | 11.90 | 12.30 | 16.40 | 0.00 | - | 5 | 6 | 0.00% |
| SYF240621C00028000 | 2024-03-13 2:33PM EDT | 28.00 | 15.90 | 10.70 | 14.40 | 0.00 | - | 24 | 19 | 0.00% |
| SYF240621C00029000 | 2024-02-21 11:05AM EDT | 29.00 | 11.39 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00030000 | 2024-05-01 9:55AM EDT | 30.00 | 13.40 | 12.60 | 14.70 | 0.00 | - | 3 | 5 | 93.26% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 60.16% |
| SYF240621C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 12.80 | 10.80 | 12.70 | 0.00 | - | 3 | 89 | 80.76% |
| SYF240621C00033000 | 2024-01-12 4:06PM EDT | 33.00 | 5.49 | 6.90 | 7.10 | 0.00 | - | 3 | 19 | 0.00% |
| SYF240621C00034000 | 2024-03-13 10:14AM EDT | 34.00 | 10.02 | 7.40 | 7.50 | 0.00 | - | 1 | 82 | 0.00% |
| SYF240621C00035000 | 2024-05-16 10:33AM EDT | 35.00 | 8.26 | 9.40 | 10.50 | 0.00 | - | 4 | 200 | 73.63% |
| SYF240621C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 8.90 | 8.50 | 8.70 | 0.00 | - | 3 | 1,493 | 52.34% |
| SYF240621C00037000 | 2024-05-16 10:06AM EDT | 37.00 | 7.30 | 7.50 | 7.70 | 0.00 | - | 273 | 1,649 | 51.47% |
| SYF240621C00038000 | 2024-05-16 10:06AM EDT | 38.00 | 6.40 | 6.50 | 6.70 | 0.00 | - | 15 | 3,538 | 45.90% |
| SYF240621C00039000 | 2024-05-16 10:06AM EDT | 39.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 128 | 763 | 40.23% |
| SYF240621C00040000 | 2024-05-17 10:05AM EDT | 40.00 | 4.29 | 4.60 | 4.80 | 0.00 | - | 4 | 1,528 | 37.79% |
| SYF240621C00041000 | 2024-05-17 10:23AM EDT | 41.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 4 | 671 | 34.52% |
| SYF240621C00042000 | 2024-05-20 3:39PM EDT | 42.00 | 2.90 | 2.85 | 3.00 | +0.11 | +3.94% | 1 | 987 | 30.47% |
| SYF240621C00043000 | 2024-05-21 12:15PM EDT | 43.00 | 2.10 | 2.10 | 2.25 | +0.05 | +2.44% | 6 | 276 | 28.71% |
| SYF240621C00044000 | 2024-05-21 1:05PM EDT | 44.00 | 1.56 | 1.50 | 1.65 | +0.11 | +7.59% | 14 | 538 | 28.20% |
| SYF240621C00045000 | 2024-05-21 12:56PM EDT | 45.00 | 1.05 | 1.00 | 1.15 | +0.10 | +10.53% | 25 | 2,073 | 27.56% |
| SYF240621C00046000 | 2024-05-21 1:01PM EDT | 46.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 12 | 1,529 | 26.76% |
| SYF240621C00047000 | 2024-05-21 11:15AM EDT | 47.00 | 0.41 | 0.40 | 0.50 | +0.01 | +2.50% | 220 | 1,075 | 27.05% |
| SYF240621C00048000 | 2024-05-20 2:17PM EDT | 48.00 | 0.20 | 0.20 | 0.30 | -0.02 | -9.09% | 3 | 420 | 26.61% |
| SYF240621C00049000 | 2024-05-21 10:13AM EDT | 49.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 25 | 27.44% |
| SYF240621C00050000 | 2024-05-20 11:22AM EDT | 50.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 754 | 26.47% |
| SYF240621C00055000 | 2024-05-06 11:49AM EDT | 55.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 36.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00015000 | 2023-11-14 2:55PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 185.55% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 148.05% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 135.35% |
| SYF240621P00025000 | 2024-05-20 3:11PM EDT | 25.00 | 0.03 | 0.05 | 0.50 | 0.00 | - | 1 | 5,734 | 121.09% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 94.14% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 94.92% |
| SYF240621P00028000 | 2024-05-13 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 79 | 107.91% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 95.90% |
| SYF240621P00030000 | 2024-05-09 1:51PM EDT | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 8,598 | 68.36% |
| SYF240621P00031000 | 2024-05-15 9:37AM EDT | 31.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 63.28% |
| SYF240621P00032000 | 2024-05-20 11:22AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 81.84% |
| SYF240621P00033000 | 2024-04-24 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 15 | 42 | 75.78% |
| SYF240621P00034000 | 2024-05-10 3:22PM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 422 | 68.46% |
| SYF240621P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 54 | 329 | 63.87% |
| SYF240621P00036000 | 2024-05-02 3:51PM EDT | 36.00 | 0.18 | 0.05 | 0.65 | 0.00 | - | 13 | 265 | 56.93% |
| SYF240621P00037000 | 2024-05-20 2:08PM EDT | 37.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 215 | 51.27% |
| SYF240621P00038000 | 2024-05-16 10:24AM EDT | 38.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 2 | 493 | 36.33% |
| SYF240621P00039000 | 2024-05-20 10:17AM EDT | 39.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 334 | 31.54% |
| SYF240621P00040000 | 2024-05-20 11:35AM EDT | 40.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 617 | 28.91% |
| SYF240621P00041000 | 2024-05-20 3:57PM EDT | 41.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 7 | 364 | 27.20% |
| SYF240621P00042000 | 2024-05-20 2:08PM EDT | 42.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 16 | 334 | 25.49% |
| SYF240621P00043000 | 2024-05-21 12:12PM EDT | 43.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 70 | 425 | 24.41% |
| SYF240621P00044000 | 2024-05-21 10:51AM EDT | 44.00 | 1.06 | 1.00 | 1.05 | -0.09 | -7.83% | 1 | 456 | 23.29% |
| SYF240621P00045000 | 2024-05-20 12:52PM EDT | 45.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 115 | 227 | 23.61% |
| SYF240621P00046000 | 2024-05-20 12:08PM EDT | 46.00 | 2.30 | 2.10 | 2.20 | 0.00 | - | 56 | 327 | 22.41% |
| SYF240621P00047000 | 2024-05-17 1:18PM EDT | 47.00 | 3.18 | 2.85 | 3.00 | 0.00 | - | 10 | 17 | 23.15% |
| SYF240621P00048000 | 2024-05-09 2:48PM EDT | 48.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 35 | 34 | 24.90% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 120.00% |
