La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 510,90 +1 418,28 (+2,36 %)
Synchrony Financial (SYF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 15.60 | 18.30 | 0.00 | - | 15 | 15 | 70.56% |
| SYF240920C00030000 | 2024-05-07 12:57PM EDT | 30.00 | 16.74 | 13.10 | 16.30 | 0.00 | - | - | 1 | 56.89% |
| 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 | 13.30 | 0.00 | - | 1 | 3 | 60.74% |
| SYF240920C00033000 | 2024-05-02 11:54AM EDT | 33.00 | 12.30 | 9.80 | 11.70 | 0.00 | - | 1 | 16 | 45.97% |
| SYF240920C00034000 | 2024-02-06 10:49AM EDT | 34.00 | 7.10 | 9.00 | 9.30 | 0.00 | - | - | 10 | 0.00% |
| SYF240920C00035000 | 2024-05-17 9:49AM EDT | 35.00 | 9.50 | 9.20 | 9.90 | -0.20 | -2.06% | 2 | 19 | 42.48% |
| SYF240920C00036000 | 2024-05-16 10:06AM EDT | 36.00 | 9.00 | 8.70 | 10.00 | 0.00 | - | 26 | 36 | 54.54% |
| SYF240920C00037000 | 2024-04-17 12:12PM EDT | 37.00 | 5.35 | 7.00 | 8.40 | 0.00 | - | 1 | 8 | 42.48% |
| SYF240920C00038000 | 2024-05-15 11:06AM EDT | 38.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 2 | 27 | 35.99% |
| SYF240920C00039000 | 2024-04-16 2:19PM EDT | 39.00 | 4.10 | 5.70 | 6.40 | 0.00 | - | 1 | 46 | 34.77% |
| SYF240920C00040000 | 2024-05-16 10:35AM EDT | 40.00 | 5.20 | 4.20 | 5.70 | 0.00 | - | 2 | 91 | 34.33% |
| SYF240920C00041000 | 2024-05-16 3:59PM EDT | 41.00 | 4.50 | 4.80 | 6.00 | 0.00 | - | 4 | 104 | 44.07% |
| SYF240920C00042000 | 2024-05-17 10:26AM EDT | 42.00 | 4.30 | 3.10 | 4.30 | 0.00 | - | 1 | 52 | 32.20% |
| SYF240920C00043000 | 2024-05-16 10:06AM EDT | 43.00 | 3.64 | 3.50 | 3.70 | -0.06 | -1.62% | 1 | 161 | 31.52% |
| SYF240920C00044000 | 2024-05-17 1:22PM EDT | 44.00 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 3 | 7 | 30.40% |
| SYF240920C00045000 | 2024-05-15 11:39AM EDT | 45.00 | 2.65 | 2.50 | 2.65 | 0.00 | - | 37 | 81 | 30.27% |
| SYF240920C00046000 | 2024-04-04 9:30AM EDT | 46.00 | 2.50 | 3.40 | 3.50 | 0.00 | - | 1 | 7 | 42.37% |
| SYF240920C00047000 | 2024-05-16 11:54AM EDT | 47.00 | 1.65 | 1.70 | 1.80 | 0.00 | - | 67 | 71 | 29.05% |
| SYF240920C00048000 | 2024-05-16 11:54AM EDT | 48.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 4 | 13 | 28.99% |
| SYF240920C00050000 | 2024-05-16 1:45PM EDT | 50.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 55 | 809 | 28.61% |
| SYF240920C00055000 | 2024-05-10 2:00PM EDT | 55.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 10 | 23 | 28.66% |
| SYF240920C00060000 | 2024-05-10 9:31AM EDT | 60.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | - | 1 | 32.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.76% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 52.73% |
| SYF240920P00029000 | 2024-02-13 10:41AM EDT | 29.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 1 | 49.37% |
| SYF240920P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.63 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 40.63% |
| SYF240920P00031000 | 2024-04-22 3:46PM EDT | 31.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 52.98% |
| SYF240920P00032000 | 2024-05-16 10:09AM EDT | 32.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 79 | 36.62% |
| SYF240920P00033000 | 2024-04-02 10:00AM EDT | 33.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 16 | 19 | 37.99% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 46.83% |
| SYF240920P00035000 | 2024-04-16 3:55PM EDT | 35.00 | 1.40 | 0.30 | 0.45 | 0.00 | - | 10 | 2,008 | 33.01% |
| SYF240920P00036000 | 2024-04-24 12:17PM EDT | 36.00 | 0.78 | 0.40 | 0.50 | 0.00 | - | 100 | 112 | 30.96% |
| SYF240920P00037000 | 2024-05-16 1:14PM EDT | 37.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 9 | 10 | 30.52% |
| SYF240920P00038000 | 2024-05-16 12:32PM EDT | 38.00 | 0.81 | 0.70 | 0.80 | 0.00 | - | 7 | 509 | 29.59% |
| SYF240920P00039000 | 2024-04-10 3:26PM EDT | 39.00 | 2.30 | 0.80 | 0.90 | 0.00 | - | 14 | 16 | 27.59% |
| SYF240920P00040000 | 2024-05-06 2:10PM EDT | 40.00 | 0.85 | 0.60 | 1.25 | 0.00 | - | 1 | 52 | 28.39% |
| SYF240920P00041000 | 2024-04-23 9:32AM EDT | 41.00 | 2.38 | 1.35 | 1.50 | 0.00 | - | - | 20 | 27.38% |
| SYF240920P00042000 | 2024-04-25 9:34AM EDT | 42.00 | 1.85 | 1.10 | 1.80 | 0.00 | - | 25 | 149 | 26.43% |
| SYF240920P00043000 | 2024-05-16 10:09AM EDT | 43.00 | 2.80 | 1.95 | 2.25 | 0.00 | - | 31 | 33 | 26.47% |
| SYF240920P00044000 | 2024-05-17 1:42PM EDT | 44.00 | 2.60 | 2.50 | 2.70 | +0.35 | +15.56% | 63 | 16 | 25.93% |
| SYF240920P00045000 | 2024-05-14 11:32AM EDT | 45.00 | 2.70 | 3.00 | 3.20 | 0.00 | - | 29 | 118 | 25.32% |
| SYF240920P00046000 | 2024-05-15 9:46AM EDT | 46.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 86 | 25.12% |
| SYF240920P00047000 | 2024-03-28 10:22AM EDT | 47.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 25.37% |
| SYF240920P00048000 | 2024-05-16 10:19AM EDT | 48.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 2 | 22 | 23.98% |
| SYF240920P00050000 | 2024-04-22 9:45AM EDT | 50.00 | 8.90 | 6.40 | 7.70 | 0.00 | - | 1 | 14 | 36.04% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 9.20 | 13.10 | 0.00 | - | - | 0 | 52.37% |
