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
61 674,88 +21,77 (+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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220C00020000 | 2024-05-08 3:03PM EDT | 20.00 | 19.35 | 15.80 | 16.55 | 0.00 | - | 50 | 30 | 68.16% |
| TFC241220C00025000 | 2024-05-10 12:40PM EDT | 25.00 | 14.77 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 51.07% |
| TFC241220C00027500 | 2024-02-27 1:06PM EDT | 27.50 | 8.74 | 10.95 | 12.20 | 0.00 | - | 10 | 11 | 78.15% |
| TFC241220C00030000 | 2024-06-12 10:51AM EDT | 30.00 | 7.78 | 5.35 | 7.25 | 0.00 | - | 2 | 97 | 42.68% |
| TFC241220C00032500 | 2024-06-11 11:07AM EDT | 32.50 | 4.68 | 4.50 | 4.95 | 0.00 | - | 15 | 136 | 33.96% |
| TFC241220C00035000 | 2024-06-14 10:35AM EDT | 35.00 | 3.25 | 2.82 | 3.40 | -1.35 | -29.35% | 5 | 367 | 31.71% |
| TFC241220C00037500 | 2024-06-14 12:37PM EDT | 37.50 | 2.06 | 1.92 | 2.02 | -0.38 | -15.57% | 12 | 457 | 28.30% |
| TFC241220C00040000 | 2024-06-14 10:43AM EDT | 40.00 | 1.27 | 1.13 | 1.24 | -0.23 | -15.33% | 12 | 1,116 | 27.78% |
| TFC241220C00042500 | 2024-06-14 3:34PM EDT | 42.50 | 0.74 | 0.66 | 0.75 | -0.15 | -16.85% | 16 | 848 | 27.74% |
| TFC241220C00045000 | 2024-06-14 1:53PM EDT | 45.00 | 0.44 | 0.37 | 0.45 | -0.06 | -12.00% | 16 | 4,209 | 27.91% |
| TFC241220C00047500 | 2024-06-13 11:20AM EDT | 47.50 | 0.29 | 0.20 | 0.28 | 0.00 | - | 1 | 1,159 | 28.42% |
| TFC241220C00050000 | 2024-06-14 9:36AM EDT | 50.00 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 1 | 367 | 28.42% |
| TFC241220C00055000 | 2024-06-14 3:57PM EDT | 55.00 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 80 | 208 | 29.88% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC241220P00017500 | 2024-04-16 10:17AM EDT | 17.50 | 0.21 | 0.02 | 1.79 | 0.00 | - | 25 | 70 | 85.01% |
| TFC241220P00020000 | 2024-06-13 10:58AM EDT | 20.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 3 | 92 | 47.27% |
| TFC241220P00022500 | 2024-06-10 10:14AM EDT | 22.50 | 0.20 | 0.17 | 0.25 | 0.00 | - | 1 | 209 | 42.19% |
| TFC241220P00025000 | 2024-05-15 1:59PM EDT | 25.00 | 0.22 | 0.33 | 0.39 | 0.00 | - | 5 | 137 | 38.14% |
| TFC241220P00027500 | 2024-05-20 12:24PM EDT | 27.50 | 0.34 | 0.56 | 0.67 | 0.00 | - | 13 | 924 | 35.52% |
| TFC241220P00030000 | 2024-06-12 11:45AM EDT | 30.00 | 0.79 | 1.01 | 1.11 | 0.00 | - | 6 | 1,071 | 33.15% |
| TFC241220P00032500 | 2024-06-13 11:53AM EDT | 32.50 | 1.40 | 1.69 | 1.79 | 0.00 | - | 4 | 722 | 31.20% |
| TFC241220P00035000 | 2024-06-14 12:59PM EDT | 35.00 | 2.62 | 2.68 | 2.79 | +0.51 | +24.17% | 31 | 1,347 | 29.74% |
| TFC241220P00037500 | 2024-06-10 9:46AM EDT | 37.50 | 3.90 | 3.10 | 4.85 | 0.00 | - | 54 | 330 | 35.68% |
| TFC241220P00040000 | 2024-06-06 9:47AM EDT | 40.00 | 4.85 | 5.15 | 5.90 | 0.00 | - | 29 | 414 | 28.59% |
| TFC241220P00042500 | 2024-06-13 10:17AM EDT | 42.50 | 6.80 | 6.40 | 8.30 | 0.00 | - | 36 | 158 | 33.64% |
| TFC241220P00045000 | 2024-06-03 9:49AM EDT | 45.00 | 7.95 | 9.75 | 10.40 | 0.00 | - | 1 | 227 | 33.67% |
| TFC241220P00047500 | 2024-05-10 3:08PM EDT | 47.50 | 8.56 | 9.60 | 12.65 | 0.00 | - | 3 | 3 | 34.13% |
| TFC241220P00050000 | 2024-05-31 1:36PM EDT | 50.00 | 12.75 | 13.00 | 15.60 | 0.00 | - | 2 | 2 | 45.41% |
