La bourse ferme dans 45 min
CAC 40
8 090,61 +50,25 (+0,63 %) Euro Stoxx 50
4 996,18 +59,33 (+1,20 %) Dow Jones
38 453,77 +213,79 (+0,56 %) EUR/USD
1,0707 +0,0050 (+0,47 %) Gold future
2 333,70 -12,70 (-0,54 %) Bitcoin EUR
62 407,17 +411,36 (+0,66 %)
Synchrony Financial (SYF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:45AM EDT. Marché ouvert.
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 | 15.70 | 18.40 | 0.00 | - | 2 | 2 | 181.84% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 5.40 | 8.00 | 0.00 | - | 12 | 15 | 53.32% |
| SYF240517C00037000 | 2024-04-22 9:34AM EDT | 37.00 | 5.00 | 5.40 | 7.10 | 0.00 | - | 2 | 43 | 67.09% |
| SYF240517C00038000 | 2024-04-16 3:38PM EDT | 38.00 | 2.85 | 4.20 | 4.80 | 0.00 | - | 1 | 79 | 43.95% |
| SYF240517C00039000 | 2024-04-22 10:37AM EDT | 39.00 | 3.70 | 3.80 | 3.90 | +0.20 | +5.71% | 1 | 126 | 40.23% |
| SYF240517C00040000 | 2024-04-22 3:53PM EDT | 40.00 | 2.89 | 3.00 | 3.10 | 0.00 | - | 32 | 414 | 38.33% |
| SYF240517C00041000 | 2024-04-23 9:33AM EDT | 41.00 | 2.20 | 2.30 | 2.45 | +0.06 | +2.80% | 4 | 202 | 38.48% |
| SYF240517C00042000 | 2024-04-22 3:53PM EDT | 42.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 703 | 778 | 35.30% |
| SYF240517C00043000 | 2024-04-23 10:10AM EDT | 43.00 | 1.20 | 1.20 | 1.25 | +0.01 | +0.84% | 19 | 810 | 34.62% |
| SYF240517C00044000 | 2024-04-22 12:44PM EDT | 44.00 | 0.85 | 0.80 | 0.95 | +0.10 | +13.33% | 5 | 389 | 36.28% |
| SYF240517C00045000 | 2024-04-22 3:25PM EDT | 45.00 | 0.54 | 0.50 | 0.60 | 0.00 | - | 148 | 301 | 34.57% |
| SYF240517C00046000 | 2024-04-23 9:43AM EDT | 46.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 3 | 115 | 34.72% |
| SYF240517C00047000 | 2024-04-16 12:11PM EDT | 47.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 45 | 36.43% |
| SYF240517C00048000 | 2024-04-22 3:18PM EDT | 48.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 36 | 36.82% |
| SYF240517C00049000 | 2024-04-19 1:21PM EDT | 49.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 4 | 38.28% |
| SYF240517C00050000 | 2024-04-08 11:21AM EDT | 50.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 38.67% |
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 | 0.75 | 0.00 | - | 1 | 2 | 98.05% |
| SYF240517P00035000 | 2024-04-22 1:47PM EDT | 35.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 55 | 101 | 49.22% |
| SYF240517P00036000 | 2024-04-22 1:20PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 46.58% |
| SYF240517P00037000 | 2024-04-23 10:27AM EDT | 37.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 301 | 27 | 43.16% |
| SYF240517P00038000 | 2024-04-22 3:22PM EDT | 38.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4,006 | 6,308 | 43.07% |
| SYF240517P00039000 | 2024-04-23 9:41AM EDT | 39.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 2,515 | 41.02% |
| SYF240517P00040000 | 2024-04-22 3:45PM EDT | 40.00 | 0.80 | 0.70 | 0.80 | +0.04 | +5.26% | 1 | 963 | 40.38% |
| SYF240517P00041000 | 2024-04-22 3:52PM EDT | 41.00 | 1.11 | 1.00 | 1.10 | 0.00 | - | 75 | 391 | 39.06% |
| SYF240517P00042000 | 2024-04-23 10:22AM EDT | 42.00 | 1.39 | 1.40 | 1.50 | -0.11 | -7.33% | 402 | 4,174 | 38.18% |
| SYF240517P00043000 | 2024-04-15 12:24PM EDT | 43.00 | 3.30 | 1.90 | 2.00 | 0.00 | - | 1 | 92 | 37.45% |
| SYF240517P00044000 | 2024-04-11 12:20PM EDT | 44.00 | 3.68 | 2.50 | 2.65 | 0.00 | - | 4 | 23 | 38.09% |
| SYF240517P00045000 | 2024-04-04 9:42AM EDT | 45.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 90 | 137 | 41.85% |
| SYF240517P00046000 | 2024-04-01 3:04PM EDT | 46.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 13 | 31 | 43.02% |
| SYF240517P00048000 | 2024-04-11 9:52AM EDT | 48.00 | 7.20 | 4.10 | 6.10 | 0.00 | - | 19 | 20 | 47.90% |
| SYF240517P00049000 | 2024-04-08 11:41AM EDT | 49.00 | 6.74 | 6.70 | 7.10 | 0.00 | - | - | 35 | 52.83% |
