Deutsche Märkte geschlossen

Synovus Financial Corp. (SNV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,88-0,41 (-1,84%)
Ab 11:59AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNV200821C000050002020-08-07 9:40AM EDT5.0014.8016.7019.400.00-1020918.75%
SNV200821C000080002020-08-03 9:30AM EDT8.0012.0013.8014.600.00-1010429.69%
SNV200821C000100002020-07-22 9:38AM EDT10.0010.4011.4012.400.00-1010209.38%
SNV200821C000130002020-07-09 4:58PM EDT13.007.000.000.000.00-1000.00%
SNV200821C000150002020-07-09 8:13PM EDT15.004.735.306.300.00-2120.00%
SNV200821C000160002020-07-09 4:58PM EDT16.005.300.000.000.00-240.00%
SNV200821C000170002020-08-10 10:19AM EDT17.005.124.805.400.00-161125.98%
SNV200821C000180002020-08-10 9:42AM EDT18.003.773.904.300.00-10285104.30%
SNV200821C000190002020-08-07 3:06PM EDT19.002.502.953.300.00-1557785.94%
SNV200821C000200002020-08-11 2:19PM EDT20.002.602.002.350.00-1135369.14%
SNV200821C000210002020-08-11 12:29PM EDT21.002.051.301.550.00-332764.94%
SNV200821C000220002020-08-11 12:31PM EDT22.001.300.650.800.00-11,28154.10%
SNV200821C000230002020-08-11 2:40PM EDT23.000.760.250.450.00-3223653.13%
SNV200821C000240002020-08-11 2:23PM EDT24.000.400.100.250.00-119655.66%
SNV200821C000250002020-08-11 10:07AM EDT25.000.110.000.100.00-634451.56%
SNV200821C000260002020-08-11 2:01PM EDT26.000.050.000.150.00-152868.36%
SNV200821C000270002020-08-03 3:50PM EDT27.000.050.000.150.00-41779.69%
SNV200821C000280002020-07-20 3:54PM EDT28.000.050.000.100.00-1383.20%
SNV200821C000300002020-07-22 10:07AM EDT30.000.050.000.100.00-2698101.56%
SNV200821C000310002020-07-13 10:54AM EDT31.000.050.000.600.00-14159.77%
SNV200821C000320002020-08-07 9:51AM EDT32.000.070.000.100.00-21270117.97%
SNV200821C000340002020-07-09 8:13PM EDT34.000.400.050.600.00-24192.19%
SNV200821C000350002020-06-22 9:30AM EDT35.000.150.000.100.00-342139.84%
SNV200821C000360002020-07-09 8:13PM EDT36.003.000.000.600.00--1205.47%
SNV200821C000370002020-07-09 4:58PM EDT37.000.200.000.000.00-2050.00%
SNV200821C000380002020-07-09 4:58PM EDT38.000.050.000.000.00-1550.00%
SNV200821C000390002020-07-09 8:13PM EDT39.000.200.000.150.00-3030175.78%
SNV200821C000400002020-07-09 8:13PM EDT40.000.100.000.150.00-2260182.03%
SNV200821C000410002020-07-01 12:12PM EDT41.000.100.000.800.00-30258.98%
SNV200821C000420002020-06-29 9:44AM EDT42.000.100.000.050.00-671167.19%
SNV200821C000440002020-07-09 4:58PM EDT44.000.170.000.000.00-2950.00%
SNV200821C000450002020-06-23 12:51PM EDT45.000.050.000.100.00-427198.44%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNV200821P000080002020-07-09 8:13PM EDT8.000.350.000.100.00-7016300.00%
SNV200821P000100002020-08-04 11:36AM EDT10.000.080.000.150.00-15290254.69%
SNV200821P000130002020-08-07 9:34AM EDT13.000.050.000.150.00-1219177.34%
SNV200821P000150002020-08-06 3:51PM EDT15.000.050.000.100.00-9705125.00%
SNV200821P000160002020-08-03 2:11PM EDT16.000.100.000.150.00-27224115.23%
SNV200821P000170002020-08-07 10:55AM EDT17.000.100.000.150.00-217696.48%
SNV200821P000180002020-08-12 9:30AM EDT18.000.050.000.15-0.08-61.54%137078.52%
SNV200821P000190002020-08-11 12:46PM EDT19.000.080.050.150.00-924965.63%
SNV200821P000200002020-08-11 2:32PM EDT20.000.100.050.200.00-113650.39%
SNV200821P000210002020-08-12 11:39AM EDT21.000.350.300.35+0.05+16.67%21249.81%
SNV200821P000220002020-08-12 11:14AM EDT22.000.600.700.80+0.15+33.33%23050.98%
SNV200821P000230002020-07-29 2:45PM EDT23.000.951.301.450.00-51551.56%
SNV200821P000240002020-07-28 9:33AM EDT24.003.752.002.250.00-12150.59%
SNV200821P000250002020-08-11 2:04PM EDT25.002.222.903.200.00-203757.42%
SNV200821P000260002020-07-09 8:13PM EDT26.001.655.205.700.00--9187.30%
SNV200821P000270002020-07-09 4:58PM EDT27.000.500.000.000.00--30.00%
SNV200821P000280002020-08-07 1:23PM EDT28.007.105.606.100.00-350.00%
SNV200821P000300002020-07-10 11:04AM EDT30.0011.938.309.500.00-201201.37%
SNV200821P000310002020-07-21 9:49AM EDT31.0011.808.509.500.00-1018170.31%
SNV200821P000320002020-07-10 10:59AM EDT32.0013.9610.2011.100.00-50198.83%
SNV200821P000330002020-07-10 10:49AM EDT33.0014.7811.2012.000.00-105203.13%
SNV200821P000340002020-08-07 1:26PM EDT34.0012.9011.1012.600.00-11212.89%
SNV200821P000350002020-07-10 10:51AM EDT35.0016.8212.4014.400.00-130193.95%
SNV200821P000360002020-07-24 12:51PM EDT36.0015.1813.5014.400.00-50202.34%
SNV200821P000380002020-07-09 4:58PM EDT38.003.660.000.000.00-400.00%
SNV200821P000400002020-07-09 8:13PM EDT40.006.1018.4020.100.00--1335.55%
SNV200821P000410002020-07-09 8:13PM EDT41.004.4019.6021.000.00-11348.44%
SNV200821P000480002020-07-09 8:13PM EDT48.0029.2026.9028.200.00--2422.85%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen