Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.178,66 +275,37 (+0,73%) Bitcoin EUR
55.308,79 +2.010,16 (+3,77%) CMC Crypto 200
1.273,01 +2,26 (+0,18%) Nasdaq Compositive
15.816,93 +211,45 (+1,35%) S&P 500
5.057,29 +38,90 (+0,78%)
Synchrony Financial (SYF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 2024-03-25 10:12AM EDT | 25.00 | 16.50 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 8.60 | 10.20 | 0.00 | - | 12 | 15 | 62.70% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 8.00 | 8.40 | 0.00 | - | 2 | 41 | 56.45% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 7.10 | 7.70 | 0.00 | - | 2 | 79 | 50.20% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 6.00 | 6.40 | 0.00 | - | 1 | 128 | 44.14% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 1 | 403 | 0.00% |
| SYF240517C00041000 | 2024-05-02 2:27PM EDT | 41.00 | 4.21 | 4.10 | 4.30 | -0.09 | -2.09% | 15 | 198 | 0.00% |
| SYF240517C00042000 | 2024-05-02 3:18PM EDT | 42.00 | 3.30 | 3.20 | 3.40 | +0.60 | +22.22% | 2 | 1,079 | 25.78% |
| SYF240517C00043000 | 2024-05-01 9:53AM EDT | 43.00 | 1.28 | 2.40 | 2.55 | 0.00 | - | 10 | 1,022 | 26.86% |
| SYF240517C00044000 | 2024-05-02 9:33AM EDT | 44.00 | 1.85 | 1.75 | 1.85 | +0.55 | +42.31% | 11 | 374 | 28.57% |
| SYF240517C00045000 | 2024-05-02 2:23PM EDT | 45.00 | 1.20 | 1.15 | 1.25 | +0.19 | +18.81% | 24 | 5,243 | 28.76% |
| SYF240517C00046000 | 2024-05-02 2:13PM EDT | 46.00 | 0.82 | 0.75 | 0.85 | +0.22 | +36.67% | 430 | 10,026 | 30.42% |
| SYF240517C00047000 | 2024-05-02 3:20PM EDT | 47.00 | 0.45 | 0.45 | 0.55 | +0.30 | +200.00% | 2,288 | 1,659 | 31.40% |
| SYF240517C00048000 | 2024-05-02 10:26AM EDT | 48.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 7 | 1,171 | 32.42% |
| SYF240517C00049000 | 2024-05-01 2:19PM EDT | 49.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 76 | 579 | 34.86% |
| SYF240517C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 38.18% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 138.87% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 103 | 77.15% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2,000 | 86.33% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 406 | 51.17% |
| SYF240517P00038000 | 2024-05-01 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 76 | 6,073 | 51.95% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 39 | 2,548 | 45.70% |
| SYF240517P00040000 | 2024-05-02 2:42PM EDT | 40.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 1 | 914 | 43.36% |
| SYF240517P00041000 | 2024-05-01 10:23AM EDT | 41.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 427 | 42.48% |
| SYF240517P00042000 | 2024-05-01 11:18AM EDT | 42.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 6 | 4,121 | 39.50% |
| SYF240517P00043000 | 2024-05-02 10:24AM EDT | 43.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 27 | 197 | 36.72% |
| SYF240517P00044000 | 2024-05-02 1:35PM EDT | 44.00 | 0.90 | 0.70 | 0.80 | -0.60 | -40.00% | 313 | 90 | 36.43% |
| SYF240517P00045000 | 2024-05-02 3:32PM EDT | 45.00 | 1.20 | 1.15 | 1.25 | -0.87 | -41.43% | 3 | 209 | 37.16% |
| SYF240517P00046000 | 2024-04-30 10:38AM EDT | 46.00 | 2.26 | 1.70 | 1.80 | 0.00 | - | 1 | 42 | 37.55% |
| SYF240517P00047000 | 2024-04-25 9:52AM EDT | 47.00 | 3.30 | 2.45 | 2.60 | 0.00 | - | - | 25 | 42.04% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | 6 | 20 | 44.63% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 4.20 | 4.30 | 0.00 | - | 1 | 35 | 48.83% |
| SYF240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 6.10 | 4.60 | 5.30 | 0.00 | - | - | 10 | 55.66% |
