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
61 956,76 -413,90 (-0,66 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00050000 | 2024-06-10 12:45PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 741 | 89.06% |
| SYF240719C00050000 | 2024-06-12 3:29PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 30 | 8,601 | 38.48% |
| SYF240816C00050000 | 2024-06-14 10:14AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 5 | 34 | 32.37% |
| SYF240920C00050000 | 2024-06-14 9:49AM EDT | 2024-09-20 | 0.48 | 0.35 | 0.50 | -0.22 | -31.43% | 1 | 809 | 31.54% |
| SYF241018C00050000 | 2024-06-13 2:13PM EDT | 2024-10-18 | 0.79 | 0.55 | 0.70 | 0.00 | - | 20 | 232 | 31.10% |
| SYF241115C00050000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 0.93 | 0.75 | 0.95 | -0.12 | -11.43% | 20 | 149 | 31.42% |
| SYF241220C00050000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 1.73 | 1.05 | 1.25 | 0.00 | - | 50 | 75 | 31.64% |
| SYF250117C00050000 | 2024-06-12 3:18PM EDT | 2025-01-17 | 2.05 | 1.35 | 1.50 | 0.00 | - | 1 | 6,835 | 31.95% |
| SYF250620C00050000 | 2024-06-03 12:07PM EDT | 2025-06-20 | 3.35 | 2.60 | 2.75 | 0.00 | - | 1 | 772 | 32.85% |
| SYF260116C00050000 | 2024-05-29 12:01PM EDT | 2026-01-16 | 4.70 | 3.60 | 4.40 | 0.00 | - | 2 | 32 | 34.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 2024-06-21 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 179.98% |
| SYF240719P00050000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 5.00 | 5.50 | 7.80 | 0.00 | - | 8 | 13 | 0.00% |
| SYF240816P00050000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 6.30 | 8.30 | 8.70 | 0.00 | - | 47 | 65 | 36.57% |
| SYF240920P00050000 | 2024-06-14 10:35AM EDT | 2024-09-20 | 8.30 | 8.30 | 9.20 | +0.40 | +5.06% | 2 | 15 | 38.48% |
| SYF241018P00050000 | 2024-05-30 9:49AM EDT | 2024-10-18 | 8.10 | 8.40 | 9.60 | 0.00 | - | 12 | 12 | 39.31% |
| SYF241220P00050000 | 2024-06-05 9:50AM EDT | 2024-12-20 | 8.20 | 8.70 | 9.00 | 0.00 | - | - | 2 | 25.29% |
| SYF250117P00050000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 7.70 | 8.90 | 9.30 | 0.00 | - | 1 | 227 | 26.93% |
| SYF250620P00050000 | 2024-06-10 9:45AM EDT | 2025-06-20 | 8.50 | 9.40 | 10.40 | 0.00 | - | 1 | 7 | 28.55% |
| SYF260116P00050000 | 2024-05-22 12:45PM EDT | 2026-01-16 | 9.40 | 10.30 | 10.90 | 0.00 | - | 7 | 10 | 25.46% |
