La bourse ferme dans 57 min
CAC 40
7 576,20 -32,95 (-0,43 %) Euro Stoxx 50
4 926,24 +10,30 (+0,21 %) Dow Jones
39 188,31 +60,51 (+0,15 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 335,40 +22,20 (+0,96 %) Bitcoin EUR
58 062,69 +492,65 (+0,86 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:33AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620C00015000 | 2024-06-14 1:00PM EDT | 15.00 | 18.50 | 21.55 | 24.60 | 0.00 | - | 249 | 209 | 60.35% |
| TFC250620C00017500 | 2023-11-16 12:06PM EDT | 17.50 | 14.30 | 17.20 | 20.10 | 0.00 | - | - | 13 | 0.00% |
| TFC250620C00020000 | 2024-04-02 9:43AM EDT | 20.00 | 18.11 | 18.15 | 18.95 | 0.00 | - | 2 | 47 | 54.20% |
| TFC250620C00022500 | 2023-12-22 12:12PM EDT | 22.50 | 14.50 | 14.85 | 15.70 | 0.00 | - | 5 | 28 | 39.50% |
| TFC250620C00025000 | 2024-06-07 9:30AM EDT | 25.00 | 11.92 | 13.00 | 13.55 | 0.00 | - | 3 | 52 | 38.65% |
| TFC250620C00027500 | 2024-04-19 10:50AM EDT | 27.50 | 10.15 | 12.85 | 13.55 | 0.00 | - | 1 | 2 | 54.86% |
| TFC250620C00030000 | 2024-06-12 9:58AM EDT | 30.00 | 8.30 | 8.80 | 9.25 | 0.00 | - | 2 | 100 | 32.79% |
| TFC250620C00032500 | 2024-05-03 10:11AM EDT | 32.50 | 8.19 | 7.20 | 7.80 | 0.00 | - | 2 | 64 | 34.42% |
| TFC250620C00035000 | 2024-06-26 12:59PM EDT | 35.00 | 4.95 | 5.50 | 5.70 | 0.00 | - | 4 | 2,067 | 29.37% |
| TFC250620C00037500 | 2024-06-26 11:12AM EDT | 37.50 | 3.65 | 4.10 | 4.65 | 0.00 | - | 5 | 225 | 30.66% |
| TFC250620C00040000 | 2024-06-26 3:25PM EDT | 40.00 | 2.66 | 2.66 | 3.10 | 0.00 | - | 34 | 389 | 27.05% |
| TFC250620C00042500 | 2024-06-27 9:44AM EDT | 42.50 | 2.00 | 2.11 | 2.25 | +0.09 | +4.71% | 1 | 498 | 26.71% |
| TFC250620C00045000 | 2024-06-26 3:49PM EDT | 45.00 | 1.26 | 1.48 | 1.60 | 0.00 | - | 1 | 106 | 26.40% |
| TFC250620C00047500 | 2024-06-25 2:07PM EDT | 47.50 | 0.92 | 1.00 | 1.30 | 0.00 | - | 2 | 41 | 27.76% |
| TFC250620C00050000 | 2024-06-24 1:48PM EDT | 50.00 | 0.71 | 0.66 | 0.94 | 0.00 | - | 28 | 408 | 27.71% |
| TFC250620C00055000 | 2024-06-24 10:02AM EDT | 55.00 | 0.36 | 0.30 | 0.49 | 0.00 | - | 1 | 409 | 27.81% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC250620P00020000 | 2024-04-09 12:14PM EDT | 20.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.39% |
| TFC250620P00022500 | 2024-06-12 9:35AM EDT | 22.50 | 0.50 | 0.38 | 0.53 | 0.00 | - | 10 | 34 | 40.28% |
| TFC250620P00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.55 | 0.84 | 1.09 | 0.00 | - | 10 | 66 | 42.16% |
| TFC250620P00027500 | 2024-06-24 3:25PM EDT | 27.50 | 0.99 | 0.92 | 1.19 | 0.00 | - | 1 | 634 | 36.16% |
| TFC250620P00030000 | 2024-06-24 3:25PM EDT | 30.00 | 1.50 | 1.38 | 1.67 | 0.00 | - | 4 | 255 | 34.02% |
| TFC250620P00032500 | 2024-06-24 10:22AM EDT | 32.50 | 2.20 | 1.99 | 2.22 | 0.00 | - | 1 | 191 | 31.40% |
| TFC250620P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 3.03 | 2.87 | 3.10 | 0.00 | - | 10 | 250 | 30.16% |
| TFC250620P00037500 | 2024-06-18 2:10PM EDT | 37.50 | 4.75 | 3.90 | 4.15 | 0.00 | - | 31 | 245 | 28.69% |
| TFC250620P00040000 | 2024-05-22 12:20PM EDT | 40.00 | 4.80 | 5.80 | 6.00 | 0.00 | - | 1 | 56 | 31.14% |
| TFC250620P00042500 | 2024-05-15 10:26AM EDT | 42.50 | 5.72 | 8.35 | 9.80 | 0.00 | - | 10 | 29 | 45.51% |
| TFC250620P00045000 | 2024-06-21 11:30AM EDT | 45.00 | 9.68 | 7.90 | 9.35 | 0.00 | - | 1 | 151 | 29.88% |
| TFC250620P00047500 | 2024-04-25 10:03AM EDT | 47.50 | 10.97 | 9.25 | 11.20 | 0.00 | - | 1 | 32 | 28.69% |
| TFC250620P00050000 | 2024-05-31 1:36PM EDT | 50.00 | 13.06 | 12.55 | 13.55 | 0.00 | - | 2 | 2 | 30.74% |
| TFC250620P00055000 | 2024-04-03 2:21PM EDT | 55.00 | 17.37 | 14.45 | 17.05 | 0.00 | - | 4 | 4 | 0.00% |
