La bourse ferme dans 1 h 2 min
CAC 40
7 577,41 -31,74 (-0,42 %) Euro Stoxx 50
4 925,27 +9,33 (+0,19 %) Dow Jones
39 189,03 +61,23 (+0,16 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 337,30 +24,10 (+1,04 %) Bitcoin EUR
58 091,56 +463,35 (+0,80 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117C00015000 | 2024-05-09 12:06PM EDT | 15.00 | 24.34 | 20.15 | 23.40 | 0.00 | - | 12 | 32 | 94.34% |
| TFC250117C00017500 | 2024-05-10 9:50AM EDT | 17.50 | 21.94 | 17.60 | 19.80 | 0.00 | - | 2 | 82 | 0.00% |
| TFC250117C00020000 | 2024-05-20 10:22AM EDT | 20.00 | 20.02 | 16.65 | 17.25 | 0.00 | - | 1 | 157 | 0.00% |
| TFC250117C00022500 | 2024-05-08 3:18PM EDT | 22.50 | 17.10 | 13.00 | 15.10 | 0.00 | - | 200 | 20 | 0.00% |
| TFC250117C00025000 | 2024-06-12 3:05PM EDT | 25.00 | 11.60 | 12.95 | 13.20 | 0.00 | - | 1 | 663 | 44.34% |
| TFC250117C00027500 | 2024-05-24 3:01PM EDT | 27.50 | 11.34 | 9.20 | 10.55 | 0.00 | - | 1 | 330 | 32.91% |
| TFC250117C00030000 | 2024-06-26 11:19AM EDT | 30.00 | 7.59 | 8.35 | 10.05 | 0.00 | - | 1 | 948 | 53.61% |
| TFC250117C00032500 | 2024-06-26 10:24AM EDT | 32.50 | 5.65 | 6.45 | 6.55 | 0.00 | - | 1 | 1,617 | 32.06% |
| TFC250117C00035000 | 2024-06-26 11:22AM EDT | 35.00 | 4.05 | 4.65 | 4.85 | 0.00 | - | 54 | 4,324 | 30.88% |
| TFC250117C00037500 | 2024-06-26 3:15PM EDT | 37.50 | 2.75 | 3.10 | 3.25 | 0.00 | - | 18 | 2,349 | 28.20% |
| TFC250117C00040000 | 2024-06-27 9:44AM EDT | 40.00 | 2.00 | 2.07 | 2.10 | +0.27 | +15.61% | 18 | 3,796 | 26.98% |
| TFC250117C00042500 | 2024-06-26 3:32PM EDT | 42.50 | 1.05 | 1.24 | 1.30 | 0.00 | - | 81 | 2,698 | 26.29% |
| TFC250117C00045000 | 2024-06-26 1:53PM EDT | 45.00 | 0.61 | 0.71 | 0.80 | 0.00 | - | 2 | 3,294 | 26.17% |
| TFC250117C00047500 | 2024-06-26 10:34AM EDT | 47.50 | 0.34 | 0.42 | 0.44 | 0.00 | - | 27 | 2,930 | 25.49% |
| TFC250117C00050000 | 2024-06-25 2:15PM EDT | 50.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 1 | 1,312 | 25.88% |
| TFC250117C00052500 | 2024-06-20 1:33PM EDT | 52.50 | 0.13 | 0.13 | 0.17 | 0.00 | - | 30 | 732 | 26.42% |
| TFC250117C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 13 | 501 | 27.05% |
| TFC250117C00057500 | 2024-06-24 11:26AM EDT | 57.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 6 | 418 | 27.44% |
| TFC250117C00060000 | 2024-06-25 12:39PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 944 | 28.32% |
| TFC250117C00065000 | 2024-05-15 12:31PM EDT | 65.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 110 | 105 | 50.93% |
| TFC250117C00070000 | 2024-05-03 12:47PM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 336 | 45.95% |
| TFC250117C00075000 | 2024-04-23 11:48AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250117P00015000 | 2024-06-06 9:49AM EDT | 15.00 | 0.03 | 0.01 | 0.57 | 0.00 | - | 2 | 519 | 75.78% |
| TFC250117P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 25.00% |
| TFC250117P00020000 | 2024-06-17 3:53PM EDT | 20.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 1,957 | 45.90% |
| TFC250117P00022500 | 2024-06-21 12:17PM EDT | 22.50 | 0.22 | 0.14 | 0.17 | 0.00 | - | 10 | 2,008 | 40.92% |
| TFC250117P00025000 | 2024-06-21 12:02PM EDT | 25.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 4 | 2,283 | 37.01% |
| TFC250117P00027500 | 2024-06-26 12:24PM EDT | 27.50 | 0.49 | 0.40 | 0.43 | 0.00 | - | 21 | 1,763 | 34.08% |
| TFC250117P00030000 | 2024-06-26 3:33PM EDT | 30.00 | 0.82 | 0.67 | 0.71 | 0.00 | - | 120 | 8,324 | 31.59% |
| TFC250117P00032500 | 2024-06-25 12:37PM EDT | 32.50 | 1.33 | 1.14 | 1.18 | 0.00 | - | 4 | 2,838 | 29.71% |
| TFC250117P00035000 | 2024-06-27 10:11AM EDT | 35.00 | 1.86 | 1.85 | 1.88 | -0.38 | -16.96% | 5 | 1,449 | 27.95% |
| TFC250117P00037500 | 2024-06-27 9:58AM EDT | 37.50 | 2.91 | 2.83 | 2.88 | -1.29 | -30.71% | 2 | 1,382 | 26.43% |
| TFC250117P00040000 | 2024-06-24 10:12AM EDT | 40.00 | 4.52 | 4.20 | 4.30 | 0.00 | - | 1 | 1,751 | 25.83% |
| TFC250117P00042500 | 2024-06-18 10:56AM EDT | 42.50 | 7.15 | 5.50 | 6.00 | 0.00 | - | 3 | 264 | 24.98% |
| TFC250117P00045000 | 2024-06-26 9:51AM EDT | 45.00 | 8.70 | 7.85 | 8.00 | 0.00 | - | 1 | 33 | 24.56% |
| TFC250117P00047500 | 2024-05-10 3:08PM EDT | 47.50 | 8.69 | 11.45 | 12.45 | 0.00 | - | 5 | 71 | 50.53% |
| TFC250117P00050000 | 2024-06-24 3:25PM EDT | 50.00 | 12.70 | 12.20 | 12.60 | 0.00 | - | 20 | 215 | 25.98% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 50.83% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 121.91% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 53.93% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 58.96% |
| TFC250117P00070000 | 2022-09-27 12:55PM EDT | 70.00 | 27.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| TFC250117P00075000 | 2024-03-06 11:14AM EDT | 75.00 | 37.80 | 36.40 | 37.85 | 0.00 | - | 1 | 0 | 57.47% |
