La bourse ferme dans 22 min
CAC 40
7 555,85 -53,30 (-0,70 %) Euro Stoxx 50
4 910,88 -5,06 (-0,10 %) Dow Jones
39 171,26 +43,46 (+0,11 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 339,90 +26,70 (+1,15 %) Bitcoin EUR
57 647,05 +112,32 (+0,20 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240705C00035000 | 2024-06-24 10:49AM EDT | 35.00 | 2.75 | 2.51 | 2.74 | 0.00 | - | 1 | 51 | 47.07% |
| TFC240705C00035500 | 2024-06-26 3:50PM EDT | 35.50 | 1.54 | 2.14 | 2.25 | 0.00 | - | 19 | 20 | 41.31% |
| TFC240705C00036000 | 2024-06-27 9:49AM EDT | 36.00 | 1.74 | 1.69 | 1.76 | +0.56 | +47.46% | 2 | 79 | 35.16% |
| TFC240705C00036500 | 2024-06-27 10:42AM EDT | 36.50 | 1.28 | 1.21 | 1.32 | +0.51 | +66.23% | 1 | 58 | 31.25% |
| TFC240705C00037000 | 2024-06-26 12:02PM EDT | 37.00 | 0.98 | 0.90 | 0.95 | +0.40 | +68.97% | 2 | 182 | 29.15% |
| TFC240705C00037500 | 2024-06-26 3:36PM EDT | 37.50 | 0.60 | 0.58 | 0.60 | +0.27 | +81.82% | 18 | 185 | 25.88% |
| TFC240705C00038000 | 2024-06-27 10:44AM EDT | 38.00 | 0.34 | 0.35 | 0.37 | +0.15 | +78.95% | 35 | 1,112 | 25.05% |
| TFC240705C00038500 | 2024-06-27 10:22AM EDT | 38.50 | 0.26 | 0.20 | 0.21 | +0.13 | +100.00% | 26 | 37 | 24.41% |
| TFC240705C00039000 | 2024-06-27 10:24AM EDT | 39.00 | 0.14 | 0.10 | 0.11 | +0.08 | +133.33% | 2 | 89 | 24.02% |
| TFC240705C00040000 | 2024-06-25 3:50PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 371 | 24.81% |
| TFC240705C00041000 | 2024-06-27 10:17AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 148 | 29.69% |
| TFC240705C00042000 | 2024-05-30 1:53PM EDT | 42.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 347 | 348 | 32.81% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240705P00031000 | 2024-06-10 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 75.78% |
| TFC240705P00032000 | 2024-06-17 2:35PM EDT | 32.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 4 | 31 | 67.58% |
| TFC240705P00033000 | 2024-06-17 10:15AM EDT | 33.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 36.72% |
| TFC240705P00033500 | 2024-06-26 12:26PM EDT | 33.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 12 | 36.72% |
| TFC240705P00034000 | 2024-06-07 9:38AM EDT | 34.00 | 0.29 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 32.81% |
| TFC240705P00034500 | 2024-06-21 1:30PM EDT | 34.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 30.86% |
| TFC240705P00035000 | 2024-06-27 10:19AM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 58 | 26.17% |
| TFC240705P00035500 | 2024-06-26 9:54AM EDT | 35.50 | 0.15 | 0.04 | 0.05 | 0.00 | - | 10 | 27 | 24.61% |
| TFC240705P00036000 | 2024-06-26 3:50PM EDT | 36.00 | 0.26 | 0.07 | 0.08 | 0.00 | - | 67 | 192 | 22.36% |
| TFC240705P00036500 | 2024-06-27 10:26AM EDT | 36.50 | 0.12 | 0.13 | 0.15 | -0.32 | -72.73% | 25 | 379 | 21.29% |
| TFC240705P00037000 | 2024-06-26 11:25AM EDT | 37.00 | 0.25 | 0.25 | 0.26 | -0.41 | -38.32% | 1 | 318 | 19.83% |
| TFC240705P00037500 | 2024-06-27 9:35AM EDT | 37.50 | 0.44 | 0.43 | 0.44 | -0.41 | -48.24% | 4 | 50 | 18.41% |
| TFC240705P00038000 | 2024-06-27 9:58AM EDT | 38.00 | 0.67 | 0.70 | 0.73 | -0.25 | -27.17% | 10 | 49 | 17.92% |
| TFC240705P00039000 | 2024-06-26 3:40PM EDT | 39.00 | 2.15 | 1.33 | 1.58 | 0.00 | - | 1 | 4 | 20.51% |
| TFC240705P00040000 | 2024-06-12 9:44AM EDT | 40.00 | 3.10 | 2.34 | 2.49 | 0.00 | - | 13 | 0 | 0.00% |
