Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,30 +0,31 (+0,39%) OURO
2.316,60 -5,70 (-0,25%) Bitcoin USD
61.553,68 -1.176,69 (-1,88%)
Synchrony Financial (SYF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9.50 | 11.40 | 0.00 | - | 12 | 0 | 153.52% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 7.10 | 10.70 | 0.00 | - | 2 | 0 | 101.56% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 6.40 | 9.70 | 0.00 | - | 2 | 0 | 103.32% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 4.90 | 8.90 | 0.00 | - | 1 | 0 | 81.64% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 5.60 | 7.90 | 0.00 | - | 1 | 2 | 119.34% |
| SYF240517C00041000 | 2024-05-07 12:57PM EDT | 41.00 | 4.95 | 4.70 | 5.10 | 0.00 | - | 1 | 175 | 61.91% |
| SYF240517C00042000 | 2024-05-07 2:20PM EDT | 42.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 28 | 1,042 | 51.86% |
| SYF240517C00043000 | 2024-05-07 2:20PM EDT | 43.00 | 2.75 | 2.80 | 3.40 | 0.00 | - | 10 | 983 | 51.66% |
| SYF240517C00044000 | 2024-05-07 11:06AM EDT | 44.00 | 2.50 | 1.30 | 2.20 | 0.00 | - | 16 | 355 | 43.85% |
| SYF240517C00045000 | 2024-05-08 3:58PM EDT | 45.00 | 1.35 | 1.25 | 1.40 | +0.18 | +15.38% | 7 | 5,012 | 37.60% |
| SYF240517C00046000 | 2024-05-08 3:14PM EDT | 46.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 86 | 10,035 | 36.04% |
| SYF240517C00047000 | 2024-05-08 12:40PM EDT | 47.00 | 0.35 | 0.35 | 0.45 | -0.03 | -7.89% | 57 | 3,758 | 34.28% |
| SYF240517C00048000 | 2024-05-07 12:03PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 13 | 1,210 | 35.25% |
| SYF240517C00049000 | 2024-05-07 12:03PM EDT | 49.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 270 | 478 | 37.50% |
| SYF240517C00050000 | 2024-05-07 11:58AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 90 | 40.43% |
| SYF240517C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 93.36% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 116.41% |
| SYF240517P00035000 | 2024-05-03 9:47AM EDT | 35.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 91.80% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 2,000 | 119.53% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 406 | 108.98% |
| SYF240517P00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 1 | 6,039 | 71.09% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 39 | 2,548 | 59.38% |
| SYF240517P00040000 | 2024-05-03 11:20AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 915 | 54.69% |
| SYF240517P00041000 | 2024-05-07 2:34PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 430 | 51.17% |
| SYF240517P00042000 | 2024-05-06 11:41AM EDT | 42.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 9 | 4,120 | 46.09% |
| SYF240517P00043000 | 2024-05-08 10:13AM EDT | 43.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 3 | 159 | 39.45% |
| SYF240517P00044000 | 2024-05-07 12:57PM EDT | 44.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 21 | 577 | 35.84% |
| SYF240517P00045000 | 2024-05-07 3:37PM EDT | 45.00 | 0.75 | 0.55 | 0.70 | +0.05 | +7.14% | 1 | 1,665 | 34.38% |
| SYF240517P00046000 | 2024-05-07 2:38PM EDT | 46.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 61 | 3,438 | 31.06% |
| SYF240517P00047000 | 2024-05-07 2:29PM EDT | 47.00 | 1.80 | 1.40 | 2.30 | 0.00 | - | 98 | 267 | 51.86% |
| SYF240517P00048000 | 2024-05-06 10:49AM EDT | 48.00 | 1.80 | 1.40 | 3.70 | 0.00 | - | 12 | 29 | 78.91% |
| SYF240517P00049000 | 2024-05-03 9:58AM EDT | 49.00 | 3.42 | 3.30 | 3.50 | 0.00 | - | 35 | 27 | 34.38% |
| SYF240517P00050000 | 2024-05-07 2:48PM EDT | 50.00 | 4.60 | 2.60 | 6.50 | 0.00 | - | 2 | 10 | 131.25% |
© 2024 Yahoo. Todos os direitos reservados.