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
61 683,04 +23,51 (+0,04 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719C00020000 | 2024-06-06 3:53PM EDT | 20.00 | 16.58 | 13.45 | 15.60 | 0.00 | - | 11 | 14 | 113.67% |
| TFC240719C00022500 | 2024-06-06 3:40PM EDT | 22.50 | 14.09 | 11.05 | 13.15 | 0.00 | - | 2 | 6 | 98.24% |
| TFC240719C00025000 | 2024-06-14 3:30PM EDT | 25.00 | 10.74 | 9.95 | 11.65 | -0.86 | -7.41% | 3 | 4 | 89.65% |
| TFC240719C00027500 | 2024-04-22 12:55PM EDT | 27.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TFC240719C00030000 | 2024-06-04 9:52AM EDT | 30.00 | 7.22 | 3.80 | 5.75 | 0.00 | - | 5 | 78 | 49.51% |
| TFC240719C00032500 | 2024-06-06 1:22PM EDT | 32.50 | 4.30 | 3.30 | 4.40 | 0.00 | - | 1 | 370 | 50.34% |
| TFC240719C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 1.51 | 1.49 | 1.54 | -0.80 | -34.63% | 40 | 697 | 30.91% |
| TFC240719C00037500 | 2024-06-14 2:22PM EDT | 37.50 | 0.51 | 0.44 | 0.47 | -0.27 | -34.62% | 255 | 3,219 | 28.08% |
| TFC240719C00040000 | 2024-06-14 2:48PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 20 | 13,260 | 28.52% |
| TFC240719C00042500 | 2024-06-14 3:42PM EDT | 42.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 14 | 10,090 | 31.25% |
| TFC240719C00045000 | 2024-06-11 3:55PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 657 | 37.50% |
| TFC240719C00047500 | 2024-05-31 10:32AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 174 | 46.48% |
| TFC240719C00050000 | 2024-05-28 2:28PM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 114 | 92.58% |
| TFC240719C00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240719P00017500 | 2024-04-22 1:18PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TFC240719P00020000 | 2024-04-17 1:55PM EDT | 20.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 180 | 99.80% |
| TFC240719P00022500 | 2024-04-26 3:52PM EDT | 22.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 73.44% |
| TFC240719P00025000 | 2024-05-30 11:01AM EDT | 25.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 7 | 127 | 77.54% |
| TFC240719P00027500 | 2024-06-11 11:15AM EDT | 27.50 | 0.04 | 0.03 | 0.65 | 0.00 | - | 1 | 343 | 67.48% |
| TFC240719P00030000 | 2024-06-12 10:53AM EDT | 30.00 | 0.06 | 0.09 | 0.11 | 0.00 | - | 5 | 541 | 36.52% |
| TFC240719P00032500 | 2024-06-14 2:42PM EDT | 32.50 | 0.28 | 0.27 | 0.32 | +0.15 | +115.38% | 265 | 1,512 | 31.06% |
| TFC240719P00035000 | 2024-06-14 2:57PM EDT | 35.00 | 0.87 | 0.90 | 0.93 | +0.30 | +52.63% | 250 | 2,221 | 26.22% |
| TFC240719P00037500 | 2024-06-14 1:57PM EDT | 37.50 | 2.32 | 1.49 | 2.46 | +0.57 | +32.57% | 12 | 4,219 | 25.20% |
| TFC240719P00040000 | 2024-06-14 11:19AM EDT | 40.00 | 4.36 | 3.00 | 5.85 | +1.23 | +39.30% | 25 | 1,576 | 65.87% |
| TFC240719P00042500 | 2024-06-06 2:58PM EDT | 42.50 | 5.95 | 5.15 | 7.20 | 0.00 | - | 750 | 397 | 37.89% |
| TFC240719P00045000 | 2024-06-06 2:58PM EDT | 45.00 | 8.60 | 8.30 | 11.50 | 0.00 | - | 610 | 0 | 59.28% |
| TFC240719P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TFC240719P00055000 | 2024-05-03 12:23PM EDT | 55.00 | 16.65 | 16.50 | 18.95 | 0.00 | - | 1 | 0 | 0.00% |
