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
61 586,86 +1 530,77 (+2,55 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116C00060000 | 2024-04-11 10:22AM EDT | 60.00 | 92.00 | 96.00 | 100.40 | 0.00 | - | 1 | 0 | 28.32% |
| PNC260116C00065000 | 2024-03-21 3:20PM EDT | 65.00 | 93.05 | 86.00 | 90.50 | 0.00 | - | 3 | 0 | 0.00% |
| PNC260116C00070000 | 2024-04-02 2:20PM EDT | 70.00 | 88.09 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC260116C00075000 | 2024-04-11 2:28PM EDT | 75.00 | 79.91 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 32.57% |
| PNC260116C00080000 | 2024-04-10 2:44PM EDT | 80.00 | 75.27 | 76.50 | 80.90 | 0.00 | - | 5 | 8 | 29.19% |
| PNC260116C00100000 | 2024-01-16 12:24PM EDT | 100.00 | 52.30 | 53.90 | 56.90 | 0.00 | - | 1 | 1 | 0.00% |
| PNC260116C00105000 | 2023-09-12 10:21AM EDT | 105.00 | 27.20 | 26.70 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| PNC260116C00110000 | 2024-05-13 1:17PM EDT | 110.00 | 54.08 | 54.20 | 56.50 | 0.00 | - | 2 | 6 | 33.80% |
| PNC260116C00115000 | 2023-10-24 10:14AM EDT | 115.00 | 17.00 | 23.70 | 28.30 | 0.00 | - | - | 4 | 0.00% |
| PNC260116C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 38.10 | 47.40 | 49.00 | 0.00 | - | 1 | 257 | 33.01% |
| PNC260116C00125000 | 2024-04-16 9:55AM EDT | 125.00 | 32.90 | 43.40 | 45.40 | 0.00 | - | 1 | 22 | 32.53% |
| PNC260116C00130000 | 2024-03-13 3:08PM EDT | 130.00 | 35.65 | 33.50 | 37.30 | 0.00 | - | 1 | 30 | 24.56% |
| PNC260116C00135000 | 2024-04-01 3:01PM EDT | 135.00 | 38.63 | 34.80 | 36.80 | 0.00 | - | 1 | 6 | 28.89% |
| PNC260116C00140000 | 2024-05-16 9:30AM EDT | 140.00 | 35.50 | 33.20 | 35.90 | 0.00 | - | 1 | 16 | 31.76% |
| PNC260116C00145000 | 2024-05-02 2:03PM EDT | 145.00 | 28.74 | 30.20 | 32.70 | 0.00 | - | 1 | 38 | 31.05% |
| PNC260116C00150000 | 2024-05-13 10:35AM EDT | 150.00 | 27.15 | 27.50 | 30.00 | 0.00 | - | 1 | 100 | 30.81% |
| PNC260116C00155000 | 2024-05-13 10:35AM EDT | 155.00 | 24.50 | 24.80 | 27.30 | 0.00 | - | 1 | 46 | 30.37% |
| PNC260116C00160000 | 2024-05-07 9:33AM EDT | 160.00 | 22.02 | 22.20 | 24.90 | 0.00 | - | 6 | 47 | 30.13% |
| PNC260116C00165000 | 2024-05-16 12:04PM EDT | 165.00 | 21.20 | 20.00 | 22.70 | 0.00 | - | 2 | 45 | 29.94% |
| PNC260116C00170000 | 2024-03-28 12:48PM EDT | 170.00 | 20.35 | 17.50 | 18.60 | 0.00 | - | 2 | 69 | 27.28% |
| PNC260116C00175000 | 2024-04-16 9:40AM EDT | 175.00 | 11.92 | 16.30 | 17.80 | 0.00 | - | 10 | 22 | 28.44% |
| PNC260116C00180000 | 2024-04-26 2:18PM EDT | 180.00 | 14.96 | 14.00 | 16.90 | 0.00 | - | 1 | 56 | 29.31% |
| PNC260116C00185000 | 2024-05-13 1:17PM EDT | 185.00 | 12.47 | 12.30 | 14.40 | 0.00 | - | 2 | 113 | 28.06% |
| PNC260116C00190000 | 2024-05-09 11:26AM EDT | 190.00 | 10.88 | 10.90 | 13.10 | 0.00 | - | 3 | 48 | 28.13% |
| PNC260116C00195000 | 2024-05-06 3:43PM EDT | 195.00 | 10.22 | 9.50 | 12.20 | 0.00 | - | 1 | 22 | 28.56% |
| PNC260116C00200000 | 2024-03-04 3:38PM EDT | 200.00 | 9.00 | 9.20 | 10.00 | 0.00 | - | 1 | 41 | 27.14% |
| PNC260116C00210000 | 2024-04-30 12:18PM EDT | 210.00 | 6.37 | 6.40 | 8.40 | 0.00 | - | 1 | 9 | 27.58% |
| PNC260116C00220000 | 2024-04-10 10:27AM EDT | 220.00 | 6.13 | 4.70 | 5.50 | 0.00 | - | 6 | 4 | 25.47% |
| PNC260116C00230000 | 2024-05-09 9:42AM EDT | 230.00 | 3.90 | 3.60 | 4.50 | 0.00 | - | 1 | 9 | 25.78% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.50 | 0.35 | 2.25 | 0.00 | - | 5 | 31 | 53.41% |
| PNC260116P00065000 | 2024-04-16 1:33PM EDT | 65.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 125 | 48.13% |
| PNC260116P00070000 | 2024-03-21 3:48PM EDT | 70.00 | 1.67 | 1.10 | 3.00 | 0.00 | - | 1 | 3 | 49.51% |
| PNC260116P00075000 | 2024-04-22 2:09PM EDT | 75.00 | 1.85 | 0.00 | 2.95 | 0.00 | - | 1 | 24 | 45.75% |
| PNC260116P00080000 | 2023-12-11 1:37PM EDT | 80.00 | 3.40 | 2.65 | 3.80 | 0.00 | - | 10 | 16 | 45.67% |
| PNC260116P00085000 | 2024-05-08 9:30AM EDT | 85.00 | 2.60 | 1.80 | 2.70 | 0.00 | - | 2 | 4 | 38.43% |
| PNC260116P00090000 | 2024-03-28 9:58AM EDT | 90.00 | 3.30 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 38.34% |
| PNC260116P00095000 | 2024-02-01 4:50PM EDT | 95.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 7 | 7 | 41.68% |
| PNC260116P00100000 | 2024-05-14 10:49AM EDT | 100.00 | 3.86 | 3.20 | 4.00 | 0.00 | - | 1 | 21 | 34.16% |
| PNC260116P00105000 | 2024-05-14 10:49AM EDT | 105.00 | 4.85 | 3.90 | 4.70 | 0.00 | - | 2 | 55 | 33.26% |
| PNC260116P00110000 | 2024-04-23 1:57PM EDT | 110.00 | 6.07 | 4.30 | 5.50 | 0.00 | - | 1 | 9 | 32.40% |
| PNC260116P00115000 | 2024-05-06 10:22AM EDT | 115.00 | 6.75 | 5.20 | 6.40 | 0.00 | - | 3 | 36 | 31.58% |
| PNC260116P00120000 | 2024-05-07 10:04AM EDT | 120.00 | 7.80 | 6.30 | 7.30 | 0.00 | - | 2 | 278 | 30.58% |
| PNC260116P00125000 | 2024-05-16 1:31PM EDT | 125.00 | 7.90 | 7.30 | 8.40 | 0.00 | - | 1 | 243 | 29.77% |
| PNC260116P00130000 | 2024-05-15 12:11PM EDT | 130.00 | 9.20 | 8.50 | 10.80 | 0.00 | - | 2 | 27 | 30.86% |
| PNC260116P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 10.60 | 9.80 | 12.10 | 0.00 | - | 2 | 56 | 29.90% |
| PNC260116P00140000 | 2024-05-17 2:57PM EDT | 140.00 | 11.73 | 11.20 | 13.90 | -0.17 | -1.43% | 1 | 15 | 29.48% |
| PNC260116P00145000 | 2024-05-15 1:40PM EDT | 145.00 | 13.80 | 12.70 | 13.70 | 0.00 | - | 2 | 5 | 26.17% |
| PNC260116P00150000 | 2024-05-15 11:58AM EDT | 150.00 | 15.50 | 14.50 | 15.80 | 0.00 | - | 2 | 16 | 25.86% |
| PNC260116P00155000 | 2024-05-16 1:14PM EDT | 155.00 | 17.10 | 14.60 | 17.00 | 0.00 | - | 1 | 11 | 24.19% |
| PNC260116P00160000 | 2024-05-16 12:22PM EDT | 160.00 | 19.60 | 18.60 | 20.00 | 0.00 | - | 1 | 11 | 24.56% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 165.00 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 33.95% |
| PNC260116P00170000 | 2024-05-14 10:45AM EDT | 170.00 | 25.40 | 23.50 | 25.00 | 0.00 | - | 4 | 10 | 23.38% |
| PNC260116P00180000 | 2023-12-12 12:33PM EDT | 180.00 | 42.60 | 35.50 | 40.50 | 0.00 | - | 18 | 10 | 34.14% |
| PNC260116P00190000 | 2023-12-11 2:42PM EDT | 190.00 | 50.73 | 43.00 | 48.00 | 0.00 | - | 10 | 0 | 34.67% |
| PNC260116P00200000 | 2024-03-26 3:33PM EDT | 200.00 | 49.19 | 46.40 | 47.80 | 0.00 | - | 9 | 14 | 24.66% |
| PNC260116P00220000 | 2024-03-01 3:13PM EDT | 220.00 | 72.48 | 60.00 | 61.50 | 0.00 | - | 18 | 1 | 18.37% |
