La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 395,04 +316,12 (+0,51 %)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607C00150000 | 2024-05-30 11:30AM EDT | 2024-06-07 | 5.00 | 7.30 | 9.80 | +0.20 | +4.17% | 1 | 13 | 62.52% |
| PNC240614C00150000 | 2024-05-31 12:44PM EDT | 2024-06-14 | 6.00 | 8.00 | 9.10 | -6.35 | -51.42% | 1 | 1 | 37.21% |
| PNC240621C00150000 | 2024-05-31 10:35AM EDT | 2024-06-21 | 6.80 | 8.50 | 9.10 | +1.80 | +36.00% | 3 | 1,078 | 30.37% |
| PNC240628C00150000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 6.80 | 7.30 | 9.70 | 0.00 | - | 4 | 3 | 30.57% |
| PNC240705C00150000 | 2024-05-29 3:34PM EDT | 2024-07-05 | 5.80 | 9.10 | 10.20 | 0.00 | - | - | 1 | 30.38% |
| PNC240719C00150000 | 2024-05-31 2:43PM EDT | 2024-07-19 | 9.00 | 8.30 | 10.90 | +0.70 | +8.43% | 1 | 198 | 29.18% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240920C00150000 | 2024-05-20 2:41PM EDT | 2024-09-20 | 14.00 | 12.60 | 14.70 | 0.00 | - | 1 | 386 | 31.24% |
| PNC241115C00150000 | 2024-05-30 1:11PM EDT | 2024-11-15 | 13.20 | 14.80 | 16.90 | 0.00 | - | 6 | 27 | 30.99% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 2024-12-20 | 15.50 | 15.80 | 18.00 | 0.00 | - | 10 | 75 | 30.67% |
| PNC250117C00150000 | 2024-05-23 3:46PM EDT | 2025-01-17 | 14.80 | 15.30 | 17.70 | 0.00 | - | 12 | 352 | 28.12% |
| PNC250620C00150000 | 2024-05-01 9:43AM EDT | 2025-06-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PNC260116C00150000 | 2024-05-29 10:36AM EDT | 2026-01-16 | 21.39 | 23.60 | 26.40 | 0.00 | - | 1 | 101 | 28.91% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607P00150000 | 2024-05-31 2:29PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.20 | -0.45 | -64.29% | 10 | 272 | 25.00% |
| PNC240614P00150000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.69 | 0.40 | 0.65 | -0.63 | -47.73% | 10 | 769 | 25.03% |
| PNC240621P00150000 | 2024-05-30 3:46PM EDT | 2024-06-21 | 1.65 | 0.70 | 0.90 | -0.05 | -2.94% | 5 | 1,530 | 23.05% |
| PNC240628P00150000 | 2024-05-31 11:10AM EDT | 2024-06-28 | 2.00 | 0.95 | 1.30 | -0.15 | -6.98% | 20 | 3 | 23.22% |
| PNC240705P00150000 | 2024-05-30 1:59PM EDT | 2024-07-05 | 2.25 | 1.25 | 1.55 | 0.00 | - | 20 | 20 | 22.47% |
| PNC240719P00150000 | 2024-05-31 3:12PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.70 | -1.10 | -29.73% | 27 | 287 | 25.13% |
| PNC240816P00150000 | 2024-05-30 1:02PM EDT | 2024-08-16 | 4.80 | 3.30 | 3.70 | 0.00 | - | 1 | 855 | 24.04% |
| PNC240920P00150000 | 2024-05-31 12:44PM EDT | 2024-09-20 | 5.60 | 4.30 | 4.70 | -0.60 | -9.68% | 282 | 80 | 23.13% |
| PNC241115P00150000 | 2024-05-23 2:40PM EDT | 2024-11-15 | 7.10 | 6.10 | 7.00 | -1.48 | -17.25% | 9 | 44 | 24.74% |
| PNC241220P00150000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 6.90 | 7.40 | 8.00 | 0.00 | - | 5 | 49 | 24.79% |
| PNC250117P00150000 | 2024-05-31 1:31PM EDT | 2025-01-17 | 9.50 | 8.40 | 8.80 | -0.50 | -5.00% | 2 | 280 | 24.94% |
| PNC250620P00150000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 13.40 | 9.50 | 12.10 | 0.00 | - | 1 | 7 | 24.72% |
| PNC260116P00150000 | 2024-05-15 11:58AM EDT | 2026-01-16 | 15.50 | 15.30 | 16.40 | 0.00 | - | 2 | 16 | 25.52% |
