Deutsche Märkte geschlossen

Synovus Financial Corp. (SNV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,32-0,73 (-2,91%)
Ab 3:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNV201120C000030002020-09-22 10:04AM EDT3.0018.140.000.000.00-100.00%
SNV201120C000100002020-08-26 9:33AM EDT10.0012.209.3010.100.00-300.00%
SNV201120C000110002020-08-11 9:30AM EDT11.0011.0010.0011.000.00-110.00%
SNV201120C000130002020-07-09 12:14PM EDT13.005.708.208.900.00-310.00%
SNV201120C000140002020-07-09 8:13PM EDT14.005.107.007.600.00--10.00%
SNV201120C000150002020-10-28 11:41AM EDT15.009.629.1010.30-0.68-6.60%11151.95%
SNV201120C000160002020-08-28 11:30AM EDT16.006.805.605.800.00-6140.00%
SNV201120C000170002020-09-03 9:42AM EDT17.006.105.605.800.00-101070.00%
SNV201120C000180002020-10-21 10:00AM EDT18.007.206.308.400.00-1511152.73%
SNV201120C000190002020-10-22 3:30PM EDT19.007.705.306.000.00-222587.50%
SNV201120C000200002020-10-28 9:56AM EDT20.004.704.705.10-1.90-28.79%37491.21%
SNV201120C000210002020-10-20 11:54AM EDT21.004.003.604.400.00-350182.03%
SNV201120C000230002020-10-28 2:47PM EDT23.002.302.152.40-1.76-43.35%667063.09%
SNV201120C000250002020-10-28 11:41AM EDT25.001.151.051.25-0.23-16.67%51,63258.11%
SNV201120C000300002020-10-27 9:33AM EDT30.000.310.100.150.00-423356.06%
SNV201120C000350002020-10-19 9:35AM EDT35.000.030.000.150.00-207177.34%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SNV201120P000060002020-08-17 12:05AM EDT6.000.05-0.000.00--050.00%
SNV201120P000070002020-08-13 3:59PM EDT7.000.050.000.000.00-14350.00%
SNV201120P000080002020-07-09 8:13PM EDT8.000.500.000.350.00-818259.38%
SNV201120P000090002020-07-09 8:13PM EDT9.000.450.100.400.00-1010252.73%
SNV201120P000100002020-10-13 2:58PM EDT10.000.050.000.000.00-22850.00%
SNV201120P000110002020-07-07 2:15PM EDT11.000.640.200.350.00--6211.33%
SNV201120P000120002020-09-10 9:45AM EDT12.000.150.000.400.00-267177.73%
SNV201120P000130002020-08-24 10:31AM EDT13.000.100.000.000.00-5050.00%
SNV201120P000140002020-07-02 9:33AM EDT14.001.000.650.850.00-118208.11%
SNV201120P000150002020-10-19 9:35AM EDT15.000.060.000.100.00-2022998.05%
SNV201120P000160002020-10-19 12:56PM EDT16.000.100.000.450.00-119117.97%
SNV201120P000170002020-10-21 10:31AM EDT17.000.050.000.450.00-1101104.10%
SNV201120P000180002020-10-28 10:20AM EDT18.000.100.050.20+0.05+100.00%26678.52%
SNV201120P000190002020-10-27 1:03PM EDT19.000.100.100.200.00-12470.12%
SNV201120P000200002020-10-27 12:56PM EDT20.000.140.150.30-0.01-6.67%1232165.63%
SNV201120P000210002020-10-23 2:11PM EDT21.000.320.250.40+0.12+60.00%123860.64%
SNV201120P000230002020-10-27 2:24PM EDT23.000.720.600.85+0.21+41.18%1229652.83%
SNV201120P000250002020-10-28 9:58AM EDT25.001.751.501.70+0.77+78.57%28052.83%
SNV201120P000300002020-07-09 8:13PM EDT30.009.659.6010.200.00--16245.26%
SNV201120P000350002020-07-23 9:38AM EDT35.0014.5613.7015.400.00-411276.12%