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
59.447,09 +134,76 (+0,23%)
Synovus Financial Corp. (SNV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816C00029000 | 2024-04-19 10:37AM EDT | 29.00 | 6.30 | 7.00 | 8.90 | 0.00 | - | 9 | 36 | 51.95% |
| SNV240816C00030000 | 2024-02-20 11:16AM EDT | 30.00 | 8.10 | 8.40 | 10.60 | 0.00 | - | 1 | 3 | 74.17% |
| SNV240816C00031000 | 2024-04-18 2:50PM EDT | 31.00 | 4.70 | 5.20 | 6.90 | 0.00 | - | 1 | 6 | 42.36% |
| SNV240816C00032000 | 2024-04-15 10:13AM EDT | 32.00 | 6.50 | 4.40 | 6.10 | 0.00 | - | 1 | 5 | 40.92% |
| SNV240816C00033000 | 2024-04-15 9:45AM EDT | 33.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | 6 | 13 | 40.48% |
| SNV240816C00034000 | 2024-04-23 9:47AM EDT | 34.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 1 | 46 | 38.06% |
| SNV240816C00035000 | 2024-04-18 12:17PM EDT | 35.00 | 2.45 | 3.70 | 3.90 | 0.00 | - | 2 | 12 | 36.52% |
| SNV240816C00036000 | 2024-04-18 3:48PM EDT | 36.00 | 1.95 | 3.10 | 3.30 | 0.00 | - | 1 | 30 | 35.67% |
| SNV240816C00037000 | 2024-04-05 1:07PM EDT | 37.00 | 4.10 | 2.60 | 2.75 | 0.00 | - | 11 | 21 | 34.82% |
| SNV240816C00038000 | 2024-04-16 11:42AM EDT | 38.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 1 | 30 | 33.89% |
| SNV240816C00039000 | 2024-04-22 1:25PM EDT | 39.00 | 1.20 | 1.70 | 1.85 | 0.00 | - | 5 | 39 | 33.55% |
| SNV240816C00040000 | 2024-04-22 11:16AM EDT | 40.00 | 0.95 | 1.35 | 1.50 | 0.00 | - | 2 | 1,728 | 33.15% |
| SNV240816C00041000 | 2024-03-06 11:58AM EDT | 41.00 | 3.44 | 1.95 | 2.15 | 0.00 | - | 7 | 942 | 45.44% |
| SNV240816C00042000 | 2024-04-12 3:07PM EDT | 42.00 | 1.26 | 0.80 | 0.95 | 0.00 | - | 2 | 97 | 32.42% |
| SNV240816C00043000 | 2024-04-16 12:56PM EDT | 43.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 8 | 122 | 32.23% |
| SNV240816C00044000 | 2024-04-09 12:22PM EDT | 44.00 | 1.50 | 0.40 | 0.60 | 0.00 | - | 20 | 1,483 | 32.28% |
| SNV240816C00045000 | 2024-04-22 11:38AM EDT | 45.00 | 0.21 | 0.30 | 0.50 | 0.00 | - | 9 | 143 | 32.81% |
| SNV240816C00046000 | 2024-04-09 1:29PM EDT | 46.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 28 | 393 | 32.91% |
| SNV240816C00047000 | 2024-03-08 3:10PM EDT | 47.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 4 | 698 | 41.50% |
| SNV240816C00048000 | 2024-03-20 10:50AM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 44.75% |
| SNV240816C00050000 | 2024-04-18 11:23AM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 151 | 49.07% |
| SNV240816C00055000 | 2024-01-29 10:56AM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 58.69% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816P00020000 | 2024-02-07 1:09PM EDT | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.66% |
| SNV240816P00021000 | 2024-01-03 10:30AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SNV240816P00024000 | 2024-03-11 9:30AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 12.50% |
| SNV240816P00027000 | 2024-04-19 10:11AM EDT | 27.00 | 0.59 | 0.20 | 0.35 | 0.00 | - | 25 | 25 | 43.65% |
| SNV240816P00028000 | 2024-04-01 3:04PM EDT | 28.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 20 | 50 | 42.63% |
| SNV240816P00029000 | 2024-03-04 2:13PM EDT | 29.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 44.58% |
| SNV240816P00030000 | 2024-04-18 10:32AM EDT | 30.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 85 | 39.11% |
| SNV240816P00031000 | 2024-04-17 12:46PM EDT | 31.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 23 | 52 | 37.79% |
| SNV240816P00033000 | 2024-04-16 9:30AM EDT | 33.00 | 1.57 | 1.10 | 1.20 | 0.00 | - | 1 | 25 | 35.23% |
| SNV240816P00034000 | 2024-04-23 9:48AM EDT | 34.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 1 | 1 | 34.57% |
| SNV240816P00035000 | 2024-04-18 3:56PM EDT | 35.00 | 3.05 | 1.65 | 1.80 | 0.00 | - | 17 | 54 | 33.23% |
| SNV240816P00036000 | 2024-04-16 1:23PM EDT | 36.00 | 2.70 | 2.05 | 2.20 | 0.00 | - | 5 | 233 | 32.54% |
| SNV240816P00037000 | 2024-04-12 3:26PM EDT | 37.00 | 3.10 | 2.50 | 2.65 | 0.00 | - | 3 | 62 | 31.74% |
| SNV240816P00038000 | 2024-04-17 2:47PM EDT | 38.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 5 | 5 | 31.45% |
| SNV240816P00039000 | 2024-03-05 10:39AM EDT | 39.00 | 3.96 | 3.00 | 3.20 | 0.00 | - | 1 | 11 | 23.27% |
| SNV240816P00040000 | 2024-04-23 11:38AM EDT | 40.00 | 4.60 | 4.20 | 6.30 | 0.00 | - | 1 | 3 | 54.10% |
| SNV240816P00041000 | 2024-04-22 9:59AM EDT | 41.00 | 6.20 | 4.90 | 7.10 | 0.00 | - | 6 | 25 | 55.62% |
| SNV240816P00042000 | 2024-04-25 10:19AM EDT | 42.00 | 6.00 | 4.70 | 6.20 | 0.00 | - | 5 | 23 | 33.94% |
| SNV240816P00043000 | 2024-02-09 1:14PM EDT | 43.00 | 8.50 | 5.40 | 6.00 | 0.00 | - | 3 | 14 | 0.00% |
| SNV240816P00044000 | 2024-01-05 10:56AM EDT | 44.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | 2 | 15 | 52.98% |
| SNV240816P00045000 | 2024-01-24 10:56AM EDT | 45.00 | 7.40 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 41.04% |
| SNV240816P00046000 | 2024-01-23 11:12AM EDT | 46.00 | 8.20 | 9.50 | 10.00 | 0.00 | - | 2 | 30 | 41.90% |
| SNV240816P00047000 | 2024-01-26 1:42PM EDT | 47.00 | 9.00 | 10.30 | 10.80 | 0.00 | - | 25 | 29 | 40.55% |
| SNV240816P00048000 | 2024-02-20 11:10AM EDT | 48.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 29 | 0.00% |
| SNV240816P00050000 | 2023-12-22 10:50AM EDT | 50.00 | 12.10 | 10.30 | 14.00 | 0.00 | - | 3 | 3 | 51.07% |
