La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 604,12 +312,92 (+0,51 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-05-10 12:39PM EDT | 32.00 | 7.63 | 3.35 | 6.10 | 0.00 | - | - | 16 | 102.15% |
| TFC240628C00034500 | 2024-06-11 1:03PM EDT | 34.50 | 1.50 | 0.94 | 1.58 | 0.00 | - | - | 2 | 38.97% |
| TFC240628C00035000 | 2024-05-29 9:36AM EDT | 35.00 | 2.49 | 1.01 | 1.07 | 0.00 | - | - | 2 | 30.86% |
| TFC240628C00035500 | 2024-06-14 3:46PM EDT | 35.50 | 0.84 | 0.36 | 0.79 | -0.67 | -44.37% | 16 | 3 | 30.13% |
| TFC240628C00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.77 | 0.50 | 0.74 | -0.33 | -30.00% | 1 | 94 | 36.13% |
| TFC240628C00036500 | 2024-06-14 2:30PM EDT | 36.50 | 0.41 | 0.34 | 0.37 | -0.40 | -49.38% | 167 | 106 | 28.47% |
| TFC240628C00037000 | 2024-06-14 2:16PM EDT | 37.00 | 0.26 | 0.22 | 0.25 | -0.29 | -52.73% | 6 | 88 | 28.61% |
| TFC240628C00037500 | 2024-06-14 3:35PM EDT | 37.50 | 0.17 | 0.13 | 0.16 | -0.23 | -57.50% | 2 | 31 | 28.42% |
| TFC240628C00038000 | 2024-06-14 3:55PM EDT | 38.00 | 0.10 | 0.08 | 0.11 | -0.16 | -61.54% | 51 | 323 | 29.30% |
| TFC240628C00038500 | 2024-06-14 3:51PM EDT | 38.50 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 8 | 15 | 29.49% |
| TFC240628C00039000 | 2024-06-14 10:29AM EDT | 39.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 12 | 2,779 | 30.47% |
| TFC240628C00039500 | 2024-06-13 3:59PM EDT | 39.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 32.23% |
| TFC240628C00040000 | 2024-06-13 12:55PM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 231 | 33.59% |
| TFC240628C00041000 | 2024-06-13 9:39AM EDT | 41.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 48 | 36.72% |
| TFC240628C00041500 | 2024-06-13 2:33PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 39.06% |
| TFC240628C00042000 | 2024-06-13 2:33PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 428 | 41.41% |
| TFC240628C00043000 | 2024-06-07 2:48PM EDT | 43.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 30 | 30 | 99.22% |
| TFC240628C00044000 | 2024-05-13 1:53PM EDT | 44.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 50.78% |
| TFC240628C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 10 | 53.13% |
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 | 0.10 | 0.00 | - | 7 | 7 | 64.84% |
| TFC240628P00029000 | 2024-06-11 3:53PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 515 | 51.56% |
| TFC240628P00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 433 | 35 | 44.14% |
| TFC240628P00030500 | 2024-06-13 3:47PM EDT | 30.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 500 | 500 | 42.58% |
| TFC240628P00032500 | 2024-06-14 3:01PM EDT | 32.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 3 | 17 | 33.59% |
| TFC240628P00033000 | 2024-06-13 1:22PM EDT | 33.00 | 0.06 | 0.12 | 0.14 | 0.00 | - | 2 | 6 | 32.03% |
| TFC240628P00034000 | 2024-06-11 11:57AM EDT | 34.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 3 | 44 | 30.18% |
| TFC240628P00035000 | 2024-06-14 3:35PM EDT | 35.00 | 0.49 | 0.35 | 0.58 | +0.23 | +88.46% | 13 | 153 | 27.93% |
| TFC240628P00035500 | 2024-06-14 10:55AM EDT | 35.50 | 0.71 | 0.76 | 1.00 | +0.34 | +91.89% | 22 | 2 | 34.47% |
| TFC240628P00036000 | 2024-06-14 12:47PM EDT | 36.00 | 0.92 | 1.02 | 1.35 | +0.33 | +55.93% | 1 | 98 | 36.87% |
| TFC240628P00036500 | 2024-06-13 2:45PM EDT | 36.50 | 0.82 | 0.57 | 1.67 | 0.00 | - | 28 | 63 | 36.87% |
| TFC240628P00037000 | 2024-06-13 10:51AM EDT | 37.00 | 1.03 | 1.26 | 2.61 | 0.00 | - | 1 | 56 | 60.06% |
| TFC240628P00038000 | 2024-06-11 12:09PM EDT | 38.00 | 2.49 | 2.53 | 2.81 | -0.09 | -3.49% | 1 | 63 | 36.33% |
| TFC240628P00039000 | 2024-06-13 12:55PM EDT | 39.00 | 2.58 | 3.15 | 5.40 | 0.00 | - | 1 | 63 | 68.36% |
| TFC240628P00040000 | 2024-05-17 12:22PM EDT | 40.00 | 1.06 | 3.55 | 5.20 | 0.00 | - | 1 | 0 | 74.12% |
| TFC240628P00041000 | 2024-06-05 10:24AM EDT | 41.00 | 4.17 | 4.60 | 7.20 | 0.00 | - | 3 | 0 | 65.63% |
| TFC240628P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 2.64 | 4.75 | 7.40 | 0.00 | - | - | 0 | 100.68% |
| TFC240628P00044000 | 2024-05-28 3:24PM EDT | 44.00 | 6.33 | 7.55 | 10.50 | 0.00 | - | 1 | 0 | 94.73% |
