La bourse ferme dans 46 min
CAC 40
7 575,09 -34,06 (-0,45 %) Euro Stoxx 50
4 924,79 +8,85 (+0,18 %) Dow Jones
39 227,65 +99,85 (+0,26 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 335,90 +22,70 (+0,98 %) Bitcoin EUR
57 825,17 +323,09 (+0,56 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:44AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628C00032000 | 2024-06-25 1:57PM EDT | 32.00 | 5.18 | 5.55 | 5.75 | 0.00 | - | 16 | 0 | 139.84% |
| TFC240628C00032500 | 2024-06-21 12:24PM EDT | 32.50 | 4.01 | 4.90 | 5.25 | 0.00 | - | 30 | 30 | 96.88% |
| TFC240628C00034500 | 2024-06-17 10:35AM EDT | 34.50 | 1.25 | 3.15 | 3.25 | 0.00 | - | 72 | 74 | 96.09% |
| TFC240628C00035000 | 2024-06-21 3:17PM EDT | 35.00 | 1.78 | 2.32 | 2.77 | 0.00 | - | 6 | 35 | 95.51% |
| TFC240628C00035500 | 2024-06-18 12:36PM EDT | 35.50 | 1.21 | 2.11 | 2.24 | 0.00 | - | 10 | 46 | 67.58% |
| TFC240628C00036000 | 2024-06-27 10:10AM EDT | 36.00 | 1.62 | 1.33 | 1.72 | +0.70 | +76.09% | 1 | 935 | 62.31% |
| TFC240628C00036500 | 2024-06-26 3:34PM EDT | 36.50 | 1.30 | 1.17 | 1.31 | +0.65 | +100.00% | 34 | 340 | 51.37% |
| TFC240628C00037000 | 2024-06-27 9:47AM EDT | 37.00 | 0.70 | 0.73 | 0.85 | +0.32 | +84.21% | 12 | 811 | 47.85% |
| TFC240628C00037500 | 2024-06-27 10:23AM EDT | 37.50 | 0.48 | 0.38 | 0.40 | +0.29 | +152.63% | 99 | 573 | 33.59% |
| TFC240628C00038000 | 2024-06-27 10:17AM EDT | 38.00 | 0.20 | 0.16 | 0.17 | +0.13 | +185.71% | 25 | 482 | 31.25% |
| TFC240628C00038500 | 2024-06-27 9:46AM EDT | 38.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5 | 370 | 32.23% |
| TFC240628C00039000 | 2024-06-25 10:31AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 2,868 | 34.38% |
| TFC240628C00039500 | 2024-06-26 2:52PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 73 | 39.84% |
| TFC240628C00040000 | 2024-06-26 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 275 | 42.19% |
| TFC240628C00040500 | 2024-06-24 1:23PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 53 | 49.22% |
| TFC240628C00041000 | 2024-06-18 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 44 | 50.00% |
| TFC240628C00041500 | 2024-06-18 3:51PM EDT | 41.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 123.44% |
| TFC240628C00042000 | 2024-06-24 11:11AM EDT | 42.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 426 | 128.91% |
| TFC240628C00043000 | 2024-06-07 2:48PM EDT | 43.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 30 | 30 | 153.52% |
| TFC240628C00044000 | 2024-05-13 1:53PM EDT | 44.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 93.75% |
| TFC240628C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 10 | 109.38% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628P00028000 | 2024-06-13 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 7 | 7 | 289.06% |
| TFC240628P00029000 | 2024-06-20 12:06PM EDT | 29.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 515 | 137.50% |
| TFC240628P00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 433 | 402 | 254.69% |
| TFC240628P00030500 | 2024-06-13 3:47PM EDT | 30.50 | 0.02 | 0.00 | 0.47 | 0.00 | - | 500 | 500 | 213.67% |
| TFC240628P00031000 | 2024-06-20 10:56AM EDT | 31.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 10 | 209.77% |
| TFC240628P00031500 | 2024-06-20 11:23AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.63% |
| TFC240628P00032000 | 2024-06-14 2:00PM EDT | 32.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 5 | 87.50% |
| TFC240628P00032500 | 2024-06-24 1:04PM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 24 | 187.89% |
| TFC240628P00033000 | 2024-06-17 9:59AM EDT | 33.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 71.88% |
| TFC240628P00033500 | 2024-06-26 2:16PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 65.63% |
| TFC240628P00034000 | 2024-06-26 11:17AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 66 | 56.25% |
| TFC240628P00034500 | 2024-06-24 9:39AM EDT | 34.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 445 | 88.67% |
| TFC240628P00035000 | 2024-06-26 1:38PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 233 | 46.88% |
| TFC240628P00035500 | 2024-06-26 12:49PM EDT | 35.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 576 | 652 | 39.06% |
| TFC240628P00036000 | 2024-06-27 9:44AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 8 | 772 | 35.16% |
| TFC240628P00036500 | 2024-06-27 10:02AM EDT | 36.50 | 0.04 | 0.02 | 0.03 | -0.21 | -84.00% | 22 | 337 | 28.13% |
| TFC240628P00037000 | 2024-06-27 10:11AM EDT | 37.00 | 0.06 | 0.06 | 0.08 | -0.40 | -86.96% | 171 | 465 | 24.61% |
| TFC240628P00038000 | 2024-06-27 10:25AM EDT | 38.00 | 0.40 | 0.45 | 0.48 | -0.32 | -44.44% | 494 | 58 | 15.63% |
| TFC240628P00039000 | 2024-06-27 9:52AM EDT | 39.00 | 1.40 | 0.99 | 1.39 | -1.16 | -45.31% | 1 | 8 | 0.00% |
| TFC240628P00040000 | 2024-06-17 12:00PM EDT | 40.00 | 4.73 | 2.17 | 2.34 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240628P00041000 | 2024-06-05 10:24AM EDT | 41.00 | 4.17 | 3.20 | 4.10 | 0.00 | - | 3 | 0 | 106.25% |
| TFC240628P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 2.64 | 4.05 | 5.50 | 0.00 | - | - | 0 | 145.31% |
| TFC240628P00044000 | 2024-05-28 3:24PM EDT | 44.00 | 6.33 | 6.15 | 6.75 | 0.00 | - | 1 | 0 | 84.38% |
