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
61 757,48 +166,34 (+0,27 %)
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’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 | 106.45% |
| TFC250117C00017500 | 2024-05-10 9:50AM EDT | 17.50 | 21.94 | 17.60 | 19.80 | 0.00 | - | 2 | 82 | 75.98% |
| TFC250117C00020000 | 2024-05-20 10:22AM EDT | 20.00 | 20.02 | 15.05 | 15.95 | 0.00 | - | 1 | 157 | 57.42% |
| TFC250117C00022500 | 2024-05-08 3:18PM EDT | 22.50 | 17.10 | 13.00 | 15.10 | 0.00 | - | 200 | 20 | 60.55% |
| TFC250117C00025000 | 2024-06-12 3:05PM EDT | 25.00 | 11.60 | 10.65 | 11.55 | 0.00 | - | 1 | 664 | 50.10% |
| TFC250117C00027500 | 2024-05-24 3:01PM EDT | 27.50 | 11.34 | 8.10 | 9.35 | 0.00 | - | 1 | 330 | 44.70% |
| TFC250117C00030000 | 2024-06-14 10:26AM EDT | 30.00 | 6.83 | 5.50 | 6.75 | -0.87 | -11.30% | 18 | 941 | 33.74% |
| TFC250117C00032500 | 2024-06-14 11:19AM EDT | 32.50 | 5.03 | 3.85 | 4.90 | -0.60 | -10.66% | 1 | 1,637 | 31.10% |
| TFC250117C00035000 | 2024-06-14 1:57PM EDT | 35.00 | 3.40 | 3.30 | 3.40 | -1.00 | -22.73% | 53 | 4,415 | 29.52% |
| TFC250117C00037500 | 2024-06-14 3:34PM EDT | 37.50 | 2.26 | 2.16 | 2.26 | -0.46 | -16.91% | 35 | 2,262 | 28.57% |
| TFC250117C00040000 | 2024-06-14 9:53AM EDT | 40.00 | 1.43 | 1.34 | 1.43 | -0.28 | -16.37% | 16 | 3,717 | 27.83% |
| TFC250117C00042500 | 2024-06-14 3:46PM EDT | 42.50 | 0.89 | 0.78 | 0.88 | -0.16 | -15.24% | 7 | 2,597 | 27.44% |
| TFC250117C00045000 | 2024-06-14 12:23PM EDT | 45.00 | 0.54 | 0.44 | 0.54 | -0.10 | -15.62% | 9 | 3,108 | 27.42% |
| TFC250117C00047500 | 2024-06-12 1:52PM EDT | 47.50 | 0.44 | 0.29 | 0.33 | 0.00 | - | 2 | 3,015 | 27.54% |
| TFC250117C00050000 | 2024-06-13 3:27PM EDT | 50.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 5 | 1,312 | 27.69% |
| TFC250117C00052500 | 2024-06-05 2:37PM EDT | 52.50 | 0.18 | 0.10 | 0.13 | 0.00 | - | 30 | 722 | 28.22% |
| TFC250117C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 13 | 501 | 29.00% |
| TFC250117C00057500 | 2024-05-07 9:30AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 423 | 12.50% |
| TFC250117C00060000 | 2024-06-03 10:56AM EDT | 60.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 100 | 956 | 30.86% |
| TFC250117C00065000 | 2024-05-15 12:31PM EDT | 65.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 110 | 105 | 54.15% |
| TFC250117C00070000 | 2024-05-03 12:47PM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 336 | 48.58% |
| 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 | 0.05 | 0.27 | 0.00 | - | 2 | 519 | 62.31% |
| TFC250117P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 25.00% |
| TFC250117P00020000 | 2024-06-03 10:21AM EDT | 20.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 3 | 1,957 | 44.04% |
| TFC250117P00022500 | 2024-05-13 1:56PM EDT | 22.50 | 0.20 | 0.18 | 0.23 | 0.00 | - | 35 | 2,018 | 38.57% |
| TFC250117P00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.35 | 0.39 | 0.46 | 0.00 | - | 2 | 2,283 | 37.16% |
| TFC250117P00027500 | 2024-06-11 10:07AM EDT | 27.50 | 0.69 | 0.67 | 0.76 | 0.00 | - | 2 | 1,766 | 34.57% |
| TFC250117P00030000 | 2024-06-12 3:08PM EDT | 30.00 | 0.87 | 1.14 | 1.23 | 0.00 | - | 46 | 8,886 | 32.40% |
| TFC250117P00032500 | 2024-06-14 9:30AM EDT | 32.50 | 1.69 | 1.66 | 1.90 | +0.11 | +6.96% | 1 | 2,823 | 30.18% |
| TFC250117P00035000 | 2024-06-12 2:49PM EDT | 35.00 | 2.34 | 2.86 | 2.97 | 0.00 | - | 5 | 1,412 | 29.35% |
| TFC250117P00037500 | 2024-06-14 12:29PM EDT | 37.50 | 4.20 | 4.15 | 4.30 | +0.95 | +29.23% | 20 | 1,379 | 28.13% |
| TFC250117P00040000 | 2024-06-10 10:18AM EDT | 40.00 | 5.50 | 5.00 | 6.00 | 0.00 | - | 96 | 1,749 | 27.64% |
| TFC250117P00042500 | 2024-06-14 11:45AM EDT | 42.50 | 7.70 | 7.60 | 7.95 | +0.20 | +2.67% | 147 | 136 | 27.22% |
| TFC250117P00045000 | 2024-06-04 10:45AM EDT | 45.00 | 8.60 | 9.25 | 11.65 | 0.00 | - | 7 | 41 | 45.73% |
| TFC250117P00047500 | 2024-05-10 3:08PM EDT | 47.50 | 8.69 | 11.45 | 12.45 | 0.00 | - | 5 | 71 | 28.20% |
| TFC250117P00050000 | 2024-06-13 10:51AM EDT | 50.00 | 13.70 | 14.60 | 16.65 | 0.00 | - | 17 | 230 | 54.96% |
| TFC250117P00052500 | 2024-01-03 1:00PM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| TFC250117P00055000 | 2023-07-25 1:18PM EDT | 55.00 | 22.50 | 25.60 | 26.90 | 0.00 | - | 4 | 0 | 108.18% |
| TFC250117P00060000 | 2024-03-25 1:38PM EDT | 60.00 | 22.55 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| TFC250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 28.20 | 26.80 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
