La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 295,21 +3 390,52 (+6,18 %)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 24.50 | 28.20 | 0.00 | - | - | 0 | 180.08% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 14.40 | 18.20 | 0.00 | - | 2 | 15 | 107.42% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 14.70 | 16.90 | 0.00 | - | - | 2 | 154.10% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 12.50 | 16.20 | 0.00 | - | - | 5 | 103.91% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 11.40 | 15.00 | 0.00 | - | - | 7 | 202.05% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 10.50 | 14.10 | 0.00 | - | - | 2 | 83.59% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 9.30 | 13.20 | 0.00 | - | - | 7 | 66.41% |
| PNC240503C00146000 | 2024-04-22 11:24AM EDT | 146.00 | 8.35 | 9.00 | 12.10 | 0.00 | - | - | 3 | 97.27% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 7.50 | 11.20 | 0.00 | - | - | 3 | 72.27% |
| PNC240503C00148000 | 2024-04-30 10:09AM EDT | 148.00 | 7.24 | 6.60 | 10.00 | 0.00 | - | 1 | 5 | 59.57% |
| PNC240503C00149000 | 2024-05-02 12:05PM EDT | 149.00 | 5.00 | 6.40 | 9.10 | 0.00 | - | 1 | 82 | 86.62% |
| PNC240503C00150000 | 2024-05-03 3:44PM EDT | 150.00 | 6.50 | 5.20 | 8.00 | +1.43 | +28.21% | 102 | 266 | 70.12% |
| PNC240503C00152500 | 2024-05-03 1:45PM EDT | 152.50 | 4.20 | 2.80 | 4.90 | +1.28 | +43.84% | 104 | 176 | 81.69% |
| PNC240503C00155000 | 2024-05-03 2:55PM EDT | 155.00 | 1.57 | 0.60 | 2.60 | +0.32 | +25.60% | 24 | 96 | 59.38% |
| PNC240503C00157500 | 2024-05-03 2:30PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 28 | 114 | 12.31% |
| PNC240503C00160000 | 2024-05-03 3:16PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 570 | 27.93% |
| PNC240503C00162500 | 2024-05-03 11:27AM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 134 | 41.80% |
| PNC240503C00165000 | 2024-05-03 11:42AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 172 | 54.69% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 581 | 71.09% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 92.19% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 172.27% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 130.47% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 246.09% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 8 | 185.16% |
| PNC240503P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 143.75% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 117.19% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 106.25% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 101.56% |
| PNC240503P00139000 | 2024-05-03 10:23AM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1 | 96.09% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 90.63% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 85.94% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 16 | 80.47% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 75.00% |
| PNC240503P00144000 | 2024-04-30 1:45PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 70.31% |
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 64.84% |
| PNC240503P00146000 | 2024-04-30 2:05PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 59.38% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 54.30% |
| PNC240503P00148000 | 2024-04-30 2:38PM EDT | 148.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 54.69% |
| PNC240503P00149000 | 2024-04-30 12:04PM EDT | 149.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 49.02% |
| PNC240503P00150000 | 2024-05-03 3:30PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 86 | 43.36% |
| PNC240503P00152500 | 2024-05-03 12:21PM EDT | 152.50 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 7 | 58 | 28.32% |
| PNC240503P00155000 | 2024-05-03 3:30PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -1.16 | -96.67% | 24 | 128 | 12.01% |
| PNC240503P00157500 | 2024-05-03 2:41PM EDT | 157.50 | 0.85 | 0.60 | 2.80 | -1.53 | -64.29% | 338 | 54 | 64.06% |
| PNC240503P00160000 | 2024-05-03 1:40PM EDT | 160.00 | 3.57 | 2.95 | 4.50 | -2.47 | -40.89% | 1 | 13 | 63.28% |
| PNC240503P00162500 | 2024-04-25 12:00PM EDT | 162.50 | 7.18 | 4.30 | 7.00 | 0.00 | - | - | 5 | 84.57% |
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.91 | 6.80 | 10.60 | 0.00 | - | 2 | 0 | 150.34% |
| PNC240503P00167500 | 2024-04-26 3:23PM EDT | 167.50 | 10.34 | 9.20 | 13.00 | 0.00 | - | 2 | 0 | 167.58% |
