La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 445,47 +1 404,54 (+2,34 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719C00115000 | 2024-04-10 11:35AM EDT | 115.00 | 42.29 | 43.00 | 45.90 | 0.00 | - | - | 2 | 48.24% |
| PNC240719C00120000 | 2024-04-26 10:32AM EDT | 120.00 | 39.21 | 40.30 | 43.60 | 0.00 | - | 2 | 0 | 55.62% |
| PNC240719C00125000 | 2024-04-15 3:02PM EDT | 125.00 | 28.60 | 35.80 | 39.10 | 0.00 | - | 2 | 11 | 53.76% |
| PNC240719C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 24.55 | 28.30 | 30.60 | 0.00 | - | 1 | 28 | 28.22% |
| PNC240719C00135000 | 2024-04-10 1:07PM EDT | 135.00 | 22.13 | 23.10 | 25.40 | 0.00 | - | 4 | 29 | 18.46% |
| PNC240719C00140000 | 2024-04-29 10:02AM EDT | 140.00 | 20.35 | 21.20 | 22.80 | 0.00 | - | 1 | 7 | 37.39% |
| PNC240719C00145000 | 2024-05-17 1:11PM EDT | 145.00 | 18.02 | 16.40 | 17.80 | +1.27 | +7.58% | 114 | 92 | 31.07% |
| PNC240719C00150000 | 2024-05-14 10:08AM EDT | 150.00 | 13.01 | 12.40 | 14.90 | 0.00 | - | 1 | 220 | 34.13% |
| PNC240719C00155000 | 2024-05-15 10:12AM EDT | 155.00 | 10.60 | 8.60 | 10.30 | 0.00 | - | 1 | 195 | 28.00% |
| PNC240719C00160000 | 2024-05-17 3:17PM EDT | 160.00 | 6.52 | 6.30 | 6.70 | -0.18 | -2.69% | 27 | 692 | 24.58% |
| PNC240719C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 4.05 | 3.90 | 4.30 | -0.31 | -7.11% | 68 | 209 | 23.58% |
| PNC240719C00170000 | 2024-05-17 3:11PM EDT | 170.00 | 2.50 | 2.30 | 2.50 | -0.40 | -13.79% | 24 | 257 | 22.51% |
| PNC240719C00175000 | 2024-05-17 11:17AM EDT | 175.00 | 1.50 | 1.25 | 2.35 | -0.15 | -9.09% | 3 | 216 | 27.05% |
| PNC240719C00180000 | 2024-05-15 1:02PM EDT | 180.00 | 0.91 | 0.05 | 2.75 | 0.00 | - | 51 | 158 | 33.80% |
| PNC240719C00185000 | 2024-05-17 12:33PM EDT | 185.00 | 0.40 | 0.25 | 0.40 | -0.30 | -42.86% | 50 | 232 | 22.02% |
| PNC240719C00190000 | 2024-04-19 3:33PM EDT | 190.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 50 | 106 | 22.95% |
| PNC240719C00195000 | 2024-04-22 10:02AM EDT | 195.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 121 | 23.63% |
| PNC240719C00210000 | 2024-04-04 1:55PM EDT | 210.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 46.88% |
| PNC240719C00220000 | 2024-03-28 3:26PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 16 | 59.16% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719P00075000 | 2024-03-18 11:59AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 74.22% |
| PNC240719P00085000 | 2024-04-12 10:50AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.89% |
| PNC240719P00090000 | 2024-04-16 10:03AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 57.62% |
| PNC240719P00095000 | 2024-04-08 2:13PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.73% |
| PNC240719P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 10 | 30 | 74.90% |
| PNC240719P00105000 | 2024-05-07 2:30PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 47.75% |
| PNC240719P00110000 | 2024-05-06 10:43AM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 44.92% |
| PNC240719P00115000 | 2024-05-15 1:15PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 29 | 41.80% |
| PNC240719P00120000 | 2024-04-15 3:52PM EDT | 120.00 | 1.25 | 0.10 | 0.20 | 0.00 | - | 215 | 161 | 35.79% |
| PNC240719P00125000 | 2024-05-15 3:56PM EDT | 125.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 45 | 32.67% |
| PNC240719P00130000 | 2024-05-14 3:34PM EDT | 130.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 249 | 29.25% |
| PNC240719P00135000 | 2024-05-17 11:17AM EDT | 135.00 | 0.40 | 0.15 | 0.45 | -0.10 | -20.00% | 50 | 100 | 27.05% |
| PNC240719P00140000 | 2024-05-17 1:18PM EDT | 140.00 | 0.62 | 0.60 | 0.75 | -0.43 | -40.95% | 1 | 323 | 25.49% |
| PNC240719P00145000 | 2024-05-17 2:25PM EDT | 145.00 | 1.20 | 1.15 | 1.25 | -0.15 | -11.11% | 2 | 151 | 24.05% |
| PNC240719P00150000 | 2024-05-17 11:51AM EDT | 150.00 | 2.05 | 0.45 | 2.20 | -0.15 | -6.82% | 6 | 206 | 23.39% |
| PNC240719P00155000 | 2024-05-17 12:42PM EDT | 155.00 | 3.40 | 3.40 | 3.70 | -0.20 | -5.56% | 114 | 394 | 22.97% |
| PNC240719P00160000 | 2024-05-17 11:55AM EDT | 160.00 | 5.30 | 5.40 | 5.70 | -0.39 | -6.85% | 7 | 294 | 22.14% |
| PNC240719P00165000 | 2024-05-17 12:05PM EDT | 165.00 | 7.80 | 8.10 | 9.20 | -0.60 | -7.14% | 11 | 87 | 24.56% |
| PNC240719P00170000 | 2024-04-24 3:53PM EDT | 170.00 | 14.57 | 11.40 | 12.80 | 0.00 | - | - | 1 | 25.35% |
