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
61 623,97 +331,81 (+0,54 %)
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’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 | 18.00 | 23.00 | -3.06 | -14.19% | 249 | 250 | 104.00% |
| TFC250620C00017500 | 2023-11-16 12:06PM EDT | 17.50 | 14.30 | 17.20 | 20.10 | 0.00 | - | - | 13 | 56.98% |
| TFC250620C00020000 | 2024-04-02 9:43AM EDT | 20.00 | 18.11 | 18.15 | 18.95 | 0.00 | - | 2 | 47 | 83.25% |
| TFC250620C00022500 | 2023-12-22 12:12PM EDT | 22.50 | 14.50 | 14.85 | 15.70 | 0.00 | - | 5 | 28 | 62.18% |
| TFC250620C00025000 | 2024-06-07 9:30AM EDT | 25.00 | 11.92 | 10.80 | 11.35 | 0.00 | - | 3 | 52 | 35.67% |
| TFC250620C00027500 | 2024-04-19 10:50AM EDT | 27.50 | 10.15 | 12.85 | 13.55 | 0.00 | - | 1 | 2 | 70.39% |
| TFC250620C00030000 | 2024-06-12 9:58AM EDT | 30.00 | 8.30 | 5.30 | 8.75 | 0.00 | - | 2 | 100 | 43.27% |
| TFC250620C00032500 | 2024-05-03 10:11AM EDT | 32.50 | 8.19 | 7.20 | 7.80 | 0.00 | - | 2 | 64 | 46.09% |
| TFC250620C00035000 | 2024-06-11 10:10AM EDT | 35.00 | 4.22 | 4.10 | 4.40 | 0.00 | - | 11 | 2,056 | 29.70% |
| TFC250620C00037500 | 2024-06-14 2:00PM EDT | 37.50 | 3.10 | 2.83 | 3.25 | -0.50 | -13.89% | 15 | 191 | 28.83% |
| TFC250620C00040000 | 2024-06-12 11:49AM EDT | 40.00 | 2.85 | 2.10 | 4.05 | 0.00 | - | 4 | 314 | 40.34% |
| TFC250620C00042500 | 2024-06-12 9:52AM EDT | 42.50 | 2.00 | 0.92 | 1.64 | 0.00 | - | 1 | 489 | 27.49% |
| TFC250620C00045000 | 2024-06-14 11:38AM EDT | 45.00 | 1.15 | 0.99 | 1.18 | -0.25 | -17.86% | 3 | 101 | 27.50% |
| TFC250620C00047500 | 2024-06-06 11:46AM EDT | 47.50 | 0.98 | 0.67 | 3.20 | 0.00 | - | 5 | 32 | 47.56% |
| TFC250620C00050000 | 2024-06-12 11:02AM EDT | 50.00 | 0.48 | 0.49 | 0.67 | -0.32 | -40.00% | 5 | 389 | 28.47% |
| TFC250620C00055000 | 2024-05-16 10:23AM EDT | 55.00 | 0.75 | 0.21 | 0.41 | 0.00 | - | 203 | 404 | 29.69% |
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 | 48.24% |
| TFC250620P00022500 | 2024-06-12 9:35AM EDT | 22.50 | 0.50 | 0.51 | 0.79 | 0.00 | - | 10 | 34 | 40.94% |
| TFC250620P00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.55 | 0.84 | 1.09 | 0.00 | - | 10 | 66 | 37.70% |
| TFC250620P00027500 | 2024-06-14 10:47AM EDT | 27.50 | 1.30 | 1.31 | 1.47 | +0.02 | +1.56% | 200 | 404 | 34.52% |
| TFC250620P00030000 | 2024-06-10 11:34AM EDT | 30.00 | 1.85 | 1.96 | 2.10 | 0.00 | - | 13 | 244 | 32.70% |
| TFC250620P00032500 | 2024-06-07 1:50PM EDT | 32.50 | 2.55 | 2.80 | 3.20 | 0.00 | - | 1 | 191 | 33.18% |
| TFC250620P00035000 | 2024-06-05 11:41AM EDT | 35.00 | 3.49 | 3.85 | 4.45 | 0.00 | - | 1 | 246 | 33.02% |
| TFC250620P00037500 | 2024-05-20 1:27PM EDT | 37.50 | 3.50 | 4.85 | 7.20 | 0.00 | - | 11 | 208 | 41.93% |
| TFC250620P00040000 | 2024-05-22 12:20PM EDT | 40.00 | 4.80 | 6.30 | 7.40 | 0.00 | - | 1 | 56 | 31.56% |
| TFC250620P00042500 | 2024-05-15 10:26AM EDT | 42.50 | 5.72 | 8.35 | 9.80 | 0.00 | - | 10 | 29 | 35.73% |
| TFC250620P00045000 | 2024-02-05 2:03PM EDT | 45.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 3 | 150 | 19.39% |
| TFC250620P00047500 | 2024-04-25 10:03AM EDT | 47.50 | 10.97 | 9.25 | 11.20 | 0.00 | - | 1 | 32 | 0.00% |
| TFC250620P00050000 | 2024-05-31 1:36PM EDT | 50.00 | 13.06 | 14.70 | 17.00 | 0.00 | - | 2 | 2 | 44.93% |
| TFC250620P00055000 | 2024-04-03 2:21PM EDT | 55.00 | 17.37 | 14.45 | 17.05 | 0.00 | - | 4 | 4 | 0.00% |
