La bourse ferme dans 1 h 51 min
CAC 40
7 618,81 +47,24 (+0,62 %) Euro Stoxx 50
4 903,48 +23,06 (+0,47 %) Dow Jones
38 862,24 +84,14 (+0,22 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 331,50 +2,50 (+0,11 %) Bitcoin EUR
60 329,50 -569,71 (-0,94 %)
Synchrony Financial (SYF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:38AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF260116C00015000 | 2024-05-17 10:45AM EDT | 15.00 | 29.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 72.12% |
| SYF260116C00020000 | 2024-01-19 3:01PM EDT | 20.00 | 18.01 | 18.40 | 22.90 | 0.00 | - | 7 | 7 | 0.00% |
| SYF260116C00023000 | 2024-05-01 2:08PM EDT | 23.00 | 21.71 | 20.10 | 23.10 | 0.00 | - | - | 2 | 63.04% |
| SYF260116C00025000 | 2024-06-04 1:27PM EDT | 25.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SYF260116C00030000 | 2024-04-25 9:35AM EDT | 30.00 | 17.70 | 15.60 | 16.40 | 0.00 | - | 3 | 24 | 45.47% |
| SYF260116C00032000 | 2024-04-26 2:20PM EDT | 32.00 | 15.86 | 14.50 | 15.00 | 0.00 | - | 4 | 32 | 44.39% |
| SYF260116C00035000 | 2024-03-14 10:00AM EDT | 35.00 | 12.95 | 8.70 | 11.10 | 0.00 | - | 1 | 210 | 31.63% |
| SYF260116C00037000 | 2024-01-26 12:01PM EDT | 37.00 | 8.60 | 7.30 | 9.50 | 0.00 | - | 1 | 36 | 29.46% |
| SYF260116C00040000 | 2024-05-30 11:50AM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 0.00% |
| SYF260116C00042000 | 2024-04-25 9:31AM EDT | 42.00 | 10.10 | 7.50 | 8.90 | 0.00 | - | 6 | 33 | 39.12% |
| SYF260116C00045000 | 2024-05-21 9:48AM EDT | 45.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.78% |
| SYF260116C00050000 | 2024-05-29 12:01PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| SYF260116C00055000 | 2024-04-30 10:03AM EDT | 55.00 | 4.50 | 3.40 | 3.70 | 0.00 | - | 1 | 19 | 34.08% |
| SYF260116C00060000 | 2024-06-14 11:31AM EDT | 60.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF260116P00015000 | 2023-12-06 12:07PM EDT | 15.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 12 | 37 | 90.53% |
| SYF260116P00018000 | 2024-03-11 9:30AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 12.50% |
| SYF260116P00020000 | 2024-06-11 1:16PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| SYF260116P00023000 | 2024-06-12 1:00PM EDT | 23.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| SYF260116P00025000 | 2024-05-16 10:09AM EDT | 25.00 | 1.62 | 0.80 | 1.25 | 0.00 | - | 1 | 1 | 41.21% |
| SYF260116P00028000 | 2024-06-10 11:29AM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| SYF260116P00030000 | 2024-05-16 10:09AM EDT | 30.00 | 2.40 | 1.80 | 2.15 | 0.00 | - | 6 | 40 | 37.83% |
| SYF260116P00032000 | 2024-06-11 2:48PM EDT | 32.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SYF260116P00035000 | 2024-05-23 12:48PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| SYF260116P00037000 | 2024-05-21 10:13AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| SYF260116P00040000 | 2024-05-23 1:06PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| SYF260116P00042000 | 2024-05-23 12:42PM EDT | 42.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.78% |
| SYF260116P00045000 | 2024-05-21 10:36AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SYF260116P00050000 | 2024-05-22 12:45PM EDT | 50.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| SYF260116P00055000 | 2024-04-04 9:49AM EDT | 55.00 | 14.60 | 11.70 | 12.20 | 0.00 | - | 1 | 4 | 14.73% |
| SYF260116P00060000 | 2024-06-07 10:28AM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
