La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 422,97 +3 551,37 (+6,47 %)
Synchrony Financial (SYF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00045000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.50 | 1.40 | 1.50 | +0.22 | +17.19% | 206 | 5,221 | 33.20% |
| SYF240621C00045000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 2.45 | 2.30 | 2.40 | +0.25 | +11.36% | 5 | 1,956 | 31.52% |
| SYF240719C00045000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 3.24 | 3.00 | 3.10 | +0.49 | +17.82% | 23 | 956 | 33.64% |
| SYF240920C00045000 | 2024-04-24 10:45AM EDT | 2024-09-20 | 3.20 | 3.90 | 4.10 | 0.00 | - | 1 | 41 | 33.94% |
| SYF241115C00045000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 4.35 | 4.80 | 5.00 | 0.00 | - | 2 | 282 | 35.54% |
| SYF241220C00045000 | 2024-04-24 1:14PM EDT | 2024-12-20 | 4.51 | 5.20 | 5.40 | 0.00 | - | - | 1 | 35.55% |
| SYF250117C00045000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 5.26 | 5.00 | 5.80 | 0.00 | - | 34 | 793 | 36.23% |
| SYF250620C00045000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 6.80 | 7.10 | 7.30 | 0.00 | - | 61 | 56 | 36.61% |
| SYF260116C00045000 | 2024-04-25 1:23PM EDT | 2026-01-16 | 8.10 | 8.90 | 9.30 | 0.00 | - | 6 | 119 | 38.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00045000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.80 | -0.50 | -41.67% | 515 | 211 | 30.32% |
| SYF240621P00045000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.50 | -0.40 | -22.22% | 57 | 138 | 26.95% |
| SYF240719P00045000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 1.90 | 1.90 | 2.00 | -0.75 | -28.30% | 12 | 34 | 27.59% |
| SYF240816P00045000 | 2024-05-02 11:44AM EDT | 2024-08-16 | 3.00 | 2.35 | 2.45 | 0.00 | - | 9 | 33 | 28.30% |
| SYF240920P00045000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 3.40 | 2.65 | 2.80 | 0.00 | - | 100 | 115 | 27.66% |
| SYF241018P00045000 | 2024-04-04 12:48PM EDT | 2024-10-18 | 5.40 | 2.95 | 3.10 | 0.00 | - | 2 | 2 | 27.71% |
| SYF241115P00045000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 5.70 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 28.70% |
| SYF250117P00045000 | 2024-04-23 11:55AM EDT | 2025-01-17 | 5.70 | 3.90 | 4.10 | 0.00 | - | 1 | 2,500 | 28.94% |
| SYF250620P00045000 | 2024-04-26 10:43AM EDT | 2025-06-20 | 5.30 | 4.90 | 5.10 | 0.00 | - | 1 | 13 | 28.19% |
| SYF260116P00045000 | 2024-04-02 9:59AM EDT | 2026-01-16 | 8.70 | 6.50 | 6.90 | 0.00 | - | - | 1 | 30.70% |
