La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 682,77 -89,97 (-0,15 %)
Synchrony Financial (SYF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00045000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 13 | 2,080 | 34.77% |
| SYF240719C00045000 | 2024-06-14 2:20PM EDT | 2024-07-19 | 0.53 | 0.40 | 0.55 | -0.23 | -30.26% | 51 | 1,255 | 32.18% |
| SYF240816C00045000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 1.05 | 0.90 | 1.00 | -0.60 | -36.36% | 9 | 136 | 31.84% |
| SYF240920C00045000 | 2024-06-12 11:47AM EDT | 2024-09-20 | 2.15 | 1.30 | 1.40 | 0.00 | - | 10 | 131 | 30.66% |
| SYF241018C00045000 | 2024-05-30 11:33AM EDT | 2024-10-18 | 2.45 | 1.60 | 1.80 | 0.00 | - | 10 | 10 | 31.40% |
| SYF241115C00045000 | 2024-05-14 1:43PM EDT | 2024-11-15 | 4.40 | 2.55 | 2.65 | 0.00 | - | 7 | 283 | 36.55% |
| SYF241220C00045000 | 2024-05-06 10:57AM EDT | 2024-12-20 | 5.85 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 37.65% |
| SYF250117C00045000 | 2024-06-13 1:41PM EDT | 2025-01-17 | 3.41 | 2.85 | 3.00 | 0.00 | - | 3 | 806 | 33.56% |
| SYF250620C00045000 | 2024-06-14 10:26AM EDT | 2025-06-20 | 4.34 | 4.10 | 4.40 | -0.51 | -10.52% | 8 | 104 | 34.06% |
| SYF260116C00045000 | 2024-05-21 9:48AM EDT | 2026-01-16 | 7.89 | 5.60 | 6.20 | 0.00 | - | 1 | 128 | 35.80% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00045000 | 2024-06-12 10:40AM EDT | 2024-06-21 | 1.60 | 3.00 | 5.00 | 0.00 | - | 10 | 270 | 79.59% |
| SYF240719P00045000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 2.30 | 3.50 | 3.70 | 0.00 | - | 3 | 202 | 28.03% |
| SYF240816P00045000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.20 | +1.10 | +37.93% | 1 | 67 | 30.01% |
| SYF240920P00045000 | 2024-05-14 11:32AM EDT | 2024-09-20 | 2.70 | 3.60 | 3.70 | 0.00 | - | 29 | 118 | 16.75% |
| SYF241018P00045000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.50 | 4.40 | 4.70 | 0.00 | - | 7 | 14 | 26.95% |
| SYF241115P00045000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 5.70 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 10.45% |
| SYF250117P00045000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 4.30 | 5.20 | 5.60 | 0.00 | - | 4 | 2,555 | 27.93% |
| SYF250620P00045000 | 2024-06-10 9:57AM EDT | 2025-06-20 | 5.50 | 6.20 | 8.20 | 0.00 | - | 2 | 26 | 37.01% |
| SYF260116P00045000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 6.60 | 5.30 | 7.80 | 0.00 | - | 2 | 4 | 27.67% |
