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
62 279,72 +259,04 (+0,42 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607C00155000 | 2024-05-31 2:31PM EDT | 2024-06-07 | 3.56 | 3.30 | 3.70 | +1.76 | +97.78% | 73 | 40 | 26.78% |
| PNC240614C00155000 | 2024-05-30 11:30AM EDT | 2024-06-14 | 2.85 | 4.30 | 4.70 | 0.00 | - | 2 | 18 | 27.63% |
| PNC240621C00155000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 5.00 | 4.80 | 5.20 | +1.55 | +44.93% | 58 | 2,103 | 26.01% |
| PNC240628C00155000 | 2024-05-30 10:49AM EDT | 2024-06-28 | 3.40 | 5.40 | 5.90 | 0.00 | - | 1 | 20 | 26.70% |
| PNC240705C00155000 | 2024-05-30 2:55PM EDT | 2024-07-05 | 4.60 | 5.70 | 6.30 | 0.00 | - | 9 | 10 | 25.99% |
| PNC240719C00155000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.04 | 6.80 | 7.20 | +1.44 | +25.71% | 10 | 224 | 25.97% |
| PNC240816C00155000 | 2024-05-31 2:21PM EDT | 2024-08-16 | 7.37 | 7.90 | 8.30 | +0.67 | +10.00% | 1 | 62 | 24.61% |
| PNC240920C00155000 | 2024-05-30 10:32AM EDT | 2024-09-20 | 7.40 | 9.60 | 10.00 | 0.00 | - | 3 | 125 | 25.37% |
| PNC241115C00155000 | 2024-05-24 11:47AM EDT | 2024-11-15 | 9.70 | 11.90 | 14.10 | 0.00 | - | 1 | 2 | 30.49% |
| PNC241220C00155000 | 2024-05-28 10:38AM EDT | 2024-12-20 | 11.60 | 13.10 | 14.50 | 0.00 | - | 10 | 33 | 28.60% |
| PNC250117C00155000 | 2024-05-29 11:02AM EDT | 2025-01-17 | 10.60 | 12.50 | 14.80 | 0.00 | - | 1 | 500 | 27.42% |
| PNC250620C00155000 | 2024-05-07 3:41PM EDT | 2025-06-20 | 19.15 | 18.20 | 20.50 | 0.00 | - | 3 | 7 | 30.24% |
| PNC260116C00155000 | 2024-05-24 11:06AM EDT | 2026-01-16 | 20.89 | 22.70 | 23.80 | 0.00 | - | 1 | 48 | 28.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607P00155000 | 2024-05-31 3:06PM EDT | 2024-06-07 | 1.05 | 0.80 | 1.00 | -1.45 | -58.00% | 45 | 187 | 22.80% |
| PNC240614P00155000 | 2024-05-31 2:40PM EDT | 2024-06-14 | 2.49 | 1.55 | 1.85 | -0.91 | -26.76% | 22 | 48 | 23.68% |
| PNC240621P00155000 | 2024-05-30 2:47PM EDT | 2024-06-21 | 2.26 | 2.00 | 2.20 | -1.29 | -36.34% | 20 | 732 | 21.79% |
| PNC240628P00155000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 2.98 | 2.35 | 2.75 | -0.22 | -6.88% | 21 | 7 | 22.18% |
| PNC240719P00155000 | 2024-05-31 12:49PM EDT | 2024-07-19 | 5.90 | 4.30 | 4.60 | +0.05 | +0.85% | 4 | 409 | 25.05% |
| PNC240816P00155000 | 2024-05-31 11:46AM EDT | 2024-08-16 | 6.90 | 5.20 | 5.60 | +0.10 | +1.47% | 2 | 145 | 23.52% |
| PNC240920P00155000 | 2024-05-30 11:22AM EDT | 2024-09-20 | 8.00 | 6.30 | 6.60 | 0.00 | - | 3 | 117 | 22.43% |
| PNC241115P00155000 | 2024-05-24 12:32PM EDT | 2024-11-15 | 10.90 | 8.60 | 9.10 | 0.00 | - | 20 | 40 | 24.28% |
| PNC241220P00155000 | 2024-05-16 2:05PM EDT | 2024-12-20 | 9.00 | 9.20 | 10.00 | 0.00 | - | 23 | 66 | 24.05% |
| PNC250117P00155000 | 2024-05-30 3:06PM EDT | 2025-01-17 | 11.90 | 10.40 | 10.80 | 0.00 | - | 1 | 376 | 24.17% |
| PNC250620P00155000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 15.70 | 11.50 | 14.30 | 0.00 | - | 12 | 15 | 24.24% |
| PNC260116P00155000 | 2024-05-20 9:35AM EDT | 2026-01-16 | 17.00 | 17.30 | 18.50 | 0.00 | - | 1 | 12 | 24.85% |
