Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.022,91 -1.184,32 (-1,97%)
Synovus Financial Corp. (SNV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240517C00015000 | 2023-12-04 10:35AM EDT | 15.00 | 18.00 | 21.50 | 21.80 | 0.00 | - | - | 0 | 0.00% |
| SNV240517C00020000 | 2023-10-31 9:33AM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SNV240517C00021000 | 2023-10-26 9:58AM EDT | 21.00 | 6.20 | 8.10 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| SNV240517C00022000 | 2023-11-13 3:05PM EDT | 22.00 | 6.40 | 15.10 | 18.30 | 0.00 | - | 1 | 8 | 253.13% |
| SNV240517C00023000 | 2023-11-13 1:39PM EDT | 23.00 | 5.70 | 13.60 | 16.30 | 0.00 | - | - | 1 | 195.12% |
| SNV240517C00024000 | 2023-11-29 10:35AM EDT | 24.00 | 7.10 | 12.90 | 16.10 | 0.00 | - | - | 3 | 211.91% |
| SNV240517C00025000 | 2023-12-04 10:53AM EDT | 25.00 | 9.00 | 10.60 | 14.40 | 0.00 | - | 5 | 6 | 141.99% |
| SNV240517C00026000 | 2023-12-08 11:58AM EDT | 26.00 | 10.40 | 11.30 | 12.70 | 0.00 | - | 2 | 3 | 159.47% |
| SNV240517C00027000 | 2023-11-14 10:51AM EDT | 27.00 | 4.10 | 13.10 | 13.60 | 0.00 | - | 200 | 200 | 248.00% |
| SNV240517C00028000 | 2024-03-21 11:43AM EDT | 28.00 | 11.80 | 5.50 | 9.00 | 0.00 | - | 1 | 21 | 74.02% |
| SNV240517C00029000 | 2024-02-02 4:53PM EDT | 29.00 | 8.00 | 7.20 | 10.90 | 0.00 | - | 1 | 1 | 126.17% |
| SNV240517C00030000 | 2024-03-14 12:28PM EDT | 30.00 | 8.62 | 7.00 | 7.70 | 0.00 | - | 22 | 25 | 82.13% |
| SNV240517C00031000 | 2024-03-18 1:05PM EDT | 31.00 | 7.30 | 4.90 | 8.20 | 0.00 | - | 9 | 15 | 82.32% |
| SNV240517C00032000 | 2024-03-14 3:01PM EDT | 32.00 | 6.20 | 5.20 | 6.90 | 0.00 | - | 2 | 24 | 92.19% |
| SNV240517C00033000 | 2024-04-22 11:23AM EDT | 33.00 | 2.65 | 4.00 | 4.20 | 0.00 | - | 4 | 308 | 47.46% |
| SNV240517C00034000 | 2024-04-19 3:59PM EDT | 34.00 | 1.80 | 3.10 | 3.30 | 0.00 | - | 787 | 956 | 42.87% |
| SNV240517C00035000 | 2024-04-23 2:14PM EDT | 35.00 | 2.40 | 2.30 | 2.45 | 0.00 | - | 2 | 91 | 38.57% |
| SNV240517C00036000 | 2024-04-23 2:23PM EDT | 36.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 27 | 970 | 35.25% |
| SNV240517C00037000 | 2024-04-22 12:50PM EDT | 37.00 | 0.50 | 1.00 | 1.10 | 0.00 | - | 3 | 180 | 33.20% |
| SNV240517C00038000 | 2024-04-26 11:19AM EDT | 38.00 | 0.59 | 0.55 | 0.70 | -0.01 | -1.67% | 20 | 234 | 33.15% |
| SNV240517C00039000 | 2024-04-23 1:22PM EDT | 39.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 23 | 828 | 32.42% |
| SNV240517C00040000 | 2024-04-18 9:31AM EDT | 40.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 8 | 1,031 | 35.84% |
| SNV240517C00041000 | 2024-03-28 10:23AM EDT | 41.00 | 1.55 | 0.05 | 0.20 | 0.00 | - | 3 | 43 | 37.40% |
| SNV240517C00042000 | 2024-04-05 11:18AM EDT | 42.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 66 | 52.15% |
| SNV240517C00043000 | 2024-04-15 10:23AM EDT | 43.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 249 | 58.11% |
| SNV240517C00044000 | 2024-04-11 10:03AM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 108 | 63.77% |
| SNV240517C00045000 | 2024-04-18 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,325 | 69.14% |
| SNV240517C00046000 | 2024-03-26 3:48PM EDT | 46.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 74.32% |
| SNV240517C00047000 | 2023-12-15 1:02PM EDT | 47.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 4 | 4 | 74.80% |
| SNV240517C00050000 | 2023-12-26 3:12PM EDT | 50.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 86.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240517P00015000 | 2024-02-01 2:26PM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 246.09% |
| SNV240517P00019000 | 2024-02-08 12:23PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 188.67% |
| SNV240517P00020000 | 2023-11-22 1:09PM EDT | 20.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 2 | 8 | 164.26% |
| SNV240517P00021000 | 2024-02-15 11:02AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 130.47% |
| SNV240517P00022000 | 2023-11-22 10:33AM EDT | 22.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 3 | 9 | 147.85% |
| SNV240517P00023000 | 2023-11-29 4:57PM EDT | 23.00 | 0.69 | 0.10 | 1.15 | 0.00 | - | 2 | 5 | 163.09% |
| SNV240517P00024000 | 2024-04-12 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 131.64% |
| SNV240517P00025000 | 2024-04-15 1:29PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 121.58% |
| SNV240517P00026000 | 2024-03-04 1:44PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 111.72% |
| SNV240517P00027000 | 2024-02-21 2:51PM EDT | 27.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1,608 | 104.10% |
| SNV240517P00028000 | 2024-03-27 11:22AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 24 | 21 | 92.97% |
| SNV240517P00029000 | 2024-04-05 10:50AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 83.89% |
| SNV240517P00030000 | 2024-04-18 11:04AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 113 | 75.00% |
| SNV240517P00031000 | 2024-04-18 10:13AM EDT | 31.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 22 | 92 | 66.21% |
| SNV240517P00032000 | 2024-04-26 12:24PM EDT | 32.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 44 | 43.85% |
| SNV240517P00033000 | 2024-04-25 3:27PM EDT | 33.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 137 | 36.43% |
| SNV240517P00034000 | 2024-04-25 10:59AM EDT | 34.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 184 | 34.18% |
| SNV240517P00035000 | 2024-04-25 10:41AM EDT | 35.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 9 | 108 | 33.30% |
| SNV240517P00036000 | 2024-04-25 10:27AM EDT | 36.00 | 0.67 | 0.60 | 0.70 | -0.18 | -21.18% | 2 | 670 | 30.76% |
| SNV240517P00037000 | 2024-04-26 12:12PM EDT | 37.00 | 1.05 | 1.00 | 1.10 | -0.30 | -22.22% | 3 | 163 | 28.96% |
| SNV240517P00038000 | 2024-04-09 12:02PM EDT | 38.00 | 1.20 | 1.60 | 1.70 | 0.00 | - | 1 | 68 | 28.61% |
| SNV240517P00039000 | 2024-04-16 1:31PM EDT | 39.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 5 | 23 | 30.57% |
| SNV240517P00040000 | 2024-04-22 10:05AM EDT | 40.00 | 4.80 | 3.10 | 3.40 | 0.00 | - | 3 | 21 | 33.69% |
| SNV240517P00041000 | 2024-04-12 9:53AM EDT | 41.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 14 | 34.57% |
| SNV240517P00043000 | 2024-01-22 11:04AM EDT | 43.00 | 5.60 | 6.80 | 7.10 | 0.00 | - | 22 | 32 | 75.98% |
| SNV240517P00044000 | 2024-01-22 11:55AM EDT | 44.00 | 6.50 | 7.60 | 8.00 | 0.00 | - | 8 | 9 | 76.37% |
| SNV240517P00045000 | 2024-01-02 4:14PM EDT | 45.00 | 8.20 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 128.71% |
| SNV240517P00047000 | 2024-01-30 4:25PM EDT | 47.00 | 7.80 | 8.60 | 11.00 | 0.00 | - | - | 1 | 101.86% |
