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
62 370,21 +137,90 (+0,22 %)
Truist Financial Corporation (TFC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240614C00033000 | 2024-05-29 3:21PM EDT | 33.00 | 4.54 | 3.35 | 5.50 | 0.00 | - | - | 1 | 87.70% |
| TFC240614C00035000 | 2024-05-14 3:10PM EDT | 35.00 | 4.64 | 2.63 | 4.70 | 0.00 | - | - | 1 | 70.31% |
| TFC240614C00036000 | 2024-05-15 3:46PM EDT | 36.00 | 4.32 | 1.82 | 2.29 | 0.00 | - | - | 5 | 42.38% |
| TFC240614C00036500 | 2024-05-29 9:52AM EDT | 36.50 | 1.15 | 1.59 | 1.74 | 0.00 | - | - | 12 | 34.18% |
| TFC240614C00037000 | 2024-05-30 1:07PM EDT | 37.00 | 1.13 | 1.26 | 1.31 | 0.00 | - | 1 | 56 | 30.27% |
| TFC240614C00037500 | 2024-05-30 1:28PM EDT | 37.50 | 0.82 | 0.94 | 0.99 | 0.00 | - | 1 | 13 | 29.20% |
| TFC240614C00038000 | 2024-05-31 2:15PM EDT | 38.00 | 0.61 | 0.67 | 0.73 | +0.02 | +3.39% | 6 | 20 | 28.71% |
| TFC240614C00038500 | 2024-05-31 3:44PM EDT | 38.50 | 0.48 | 0.47 | 0.51 | +0.09 | +23.08% | 77 | 10 | 27.93% |
| TFC240614C00039000 | 2024-05-31 12:36PM EDT | 39.00 | 0.27 | 0.31 | 0.35 | -0.02 | -6.90% | 31 | 27 | 27.64% |
| TFC240614C00039500 | 2024-05-29 3:16PM EDT | 39.50 | 0.20 | 0.19 | 0.21 | 0.00 | - | 52 | 57 | 26.47% |
| TFC240614C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 31 | 154 | 27.44% |
| TFC240614C00040500 | 2024-05-28 2:04PM EDT | 40.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 4 | 1 | 27.93% |
| TFC240614C00041000 | 2024-05-30 1:20PM EDT | 41.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 40 | 96 | 28.71% |
| TFC240614C00042000 | 2024-05-31 3:21PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 32 | 91 | 29.69% |
| TFC240614C00043000 | 2024-05-31 11:40AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1 | 47 | 32.81% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240614P00030000 | 2024-05-29 3:39PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 52.34% |
| TFC240614P00033000 | 2024-05-23 2:02PM EDT | 33.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 6 | 40.23% |
| TFC240614P00034500 | 2024-05-30 12:26PM EDT | 34.50 | 0.12 | 0.07 | 0.09 | 0.00 | - | 12 | 12 | 33.20% |
| TFC240614P00035000 | 2024-05-28 2:13PM EDT | 35.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 7 | 31.54% |
| TFC240614P00035500 | 2024-05-29 10:22AM EDT | 35.50 | 0.33 | 0.13 | 0.17 | 0.00 | - | - | 10 | 30.37% |
| TFC240614P00036000 | 2024-05-31 12:56PM EDT | 36.00 | 0.33 | 0.19 | 0.23 | -0.02 | -5.71% | 4 | 28 | 28.71% |
| TFC240614P00036500 | 2024-05-30 12:35PM EDT | 36.50 | 0.49 | 0.29 | 0.33 | 0.00 | - | 1 | 1 | 27.74% |
| TFC240614P00037000 | 2024-05-30 3:57PM EDT | 37.00 | 0.55 | 0.42 | 0.47 | -0.22 | -28.57% | 25 | 119 | 27.05% |
| TFC240614P00037500 | 2024-05-31 3:04PM EDT | 37.50 | 0.79 | 0.60 | 0.65 | -0.24 | -23.30% | 10 | 9 | 26.17% |
| TFC240614P00038000 | 2024-05-31 3:13PM EDT | 38.00 | 1.02 | 0.84 | 0.89 | -0.26 | -20.31% | 1 | 74 | 25.64% |
| TFC240614P00038500 | 2024-05-31 3:58PM EDT | 38.50 | 1.18 | 1.12 | 1.19 | -0.06 | -4.84% | 290 | 16 | 25.39% |
| TFC240614P00039000 | 2024-05-31 9:35AM EDT | 39.00 | 1.76 | 1.44 | 2.35 | -0.11 | -5.88% | 14 | 47 | 55.08% |
| TFC240614P00040000 | 2024-05-31 1:16PM EDT | 40.00 | 2.74 | 2.13 | 2.43 | +0.94 | +52.22% | 10 | 73 | 29.20% |
