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
61 669,57 +252,84 (+0,41 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00015000 | 2024-05-24 9:46AM EDT | 15.00 | 23.50 | 18.00 | 23.00 | 0.00 | - | 7 | 8 | 83.11% |
| TFC260116C00017500 | 2024-06-14 2:03PM EDT | 17.50 | 18.18 | 17.75 | 18.35 | -2.60 | -12.51% | 5 | 6 | 39.65% |
| TFC260116C00020000 | 2024-05-16 1:52PM EDT | 20.00 | 20.48 | 14.80 | 17.85 | 0.00 | - | 1 | 18 | 59.18% |
| TFC260116C00022500 | 2024-05-09 10:50AM EDT | 22.50 | 16.95 | 13.70 | 15.00 | 0.00 | - | 4 | 22 | 47.02% |
| TFC260116C00025000 | 2024-06-12 1:46PM EDT | 25.00 | 12.71 | 10.75 | 11.65 | 0.00 | - | 2 | 124 | 31.62% |
| TFC260116C00027500 | 2024-06-03 12:48PM EDT | 27.50 | 10.65 | 8.15 | 10.30 | 0.00 | - | 1 | 246 | 34.91% |
| TFC260116C00030000 | 2024-06-14 10:32AM EDT | 30.00 | 7.95 | 7.10 | 9.05 | -1.20 | -13.11% | 10 | 2,564 | 36.59% |
| TFC260116C00032500 | 2024-06-14 9:30AM EDT | 32.50 | 6.50 | 6.10 | 8.40 | -0.75 | -10.34% | 3 | 390 | 40.50% |
| TFC260116C00035000 | 2024-06-13 1:41PM EDT | 35.00 | 5.73 | 4.95 | 5.45 | 0.00 | - | 1 | 505 | 29.75% |
| TFC260116C00037500 | 2024-06-13 3:16PM EDT | 37.50 | 4.50 | 3.85 | 4.35 | 0.00 | - | 5 | 329 | 29.21% |
| TFC260116C00040000 | 2024-06-14 9:30AM EDT | 40.00 | 3.40 | 2.88 | 3.40 | -0.35 | -9.33% | 1 | 139 | 28.57% |
| TFC260116C00042500 | 2024-05-23 9:59AM EDT | 42.50 | 2.50 | 2.30 | 2.84 | -1.26 | -33.51% | 2 | 402 | 29.30% |
| TFC260116C00045000 | 2024-06-13 10:40AM EDT | 45.00 | 2.20 | 1.71 | 2.25 | 0.00 | - | 13 | 180 | 29.11% |
| TFC260116C00047500 | 2024-06-03 11:25AM EDT | 47.50 | 1.89 | 1.32 | 1.59 | 0.00 | - | 5 | 22 | 27.70% |
| TFC260116C00050000 | 2024-06-14 3:47PM EDT | 50.00 | 1.15 | 1.00 | 1.15 | -0.15 | -11.54% | 58 | 1,022 | 26.95% |
| TFC260116C00055000 | 2024-06-11 1:25PM EDT | 55.00 | 0.70 | 0.54 | 0.79 | 0.00 | - | 1 | 429 | 28.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 2024-02-09 2:17PM EDT | 15.00 | 0.64 | 0.18 | 0.75 | 0.00 | - | 2 | 117 | 54.08% |
| TFC260116P00017500 | 2024-06-13 1:05PM EDT | 17.50 | 0.77 | 0.44 | 0.58 | 0.00 | - | 2 | 17 | 42.63% |
| TFC260116P00020000 | 2024-06-04 3:00PM EDT | 20.00 | 0.67 | 0.70 | 0.85 | 0.00 | - | 1 | 106 | 40.06% |
| TFC260116P00022500 | 2024-06-12 11:36AM EDT | 22.50 | 0.97 | 1.00 | 1.31 | 0.00 | - | 4 | 438 | 38.94% |
| TFC260116P00025000 | 2024-06-12 9:37AM EDT | 25.00 | 1.30 | 1.44 | 1.78 | 0.00 | - | 2 | 551 | 36.77% |
| TFC260116P00027500 | 2024-05-09 12:45PM EDT | 27.50 | 1.68 | 1.89 | 2.25 | 0.00 | - | 30 | 636 | 33.86% |
| TFC260116P00030000 | 2024-06-13 1:23PM EDT | 30.00 | 2.80 | 2.82 | 3.10 | 0.00 | - | 1,000 | 739 | 33.00% |
| TFC260116P00032500 | 2024-05-20 9:58AM EDT | 32.50 | 2.69 | 3.75 | 5.00 | 0.00 | - | 21 | 258 | 37.54% |
| TFC260116P00035000 | 2024-05-30 9:53AM EDT | 35.00 | 4.40 | 3.05 | 6.00 | 0.00 | - | 10 | 376 | 35.32% |
| TFC260116P00037500 | 2024-06-03 3:52PM EDT | 37.50 | 5.50 | 6.15 | 6.55 | 0.00 | - | 6 | 155 | 29.86% |
| TFC260116P00040000 | 2024-06-10 3:42PM EDT | 40.00 | 7.25 | 7.50 | 9.50 | 0.00 | - | 10 | 197 | 37.11% |
| TFC260116P00042500 | 2024-04-16 11:20AM EDT | 42.50 | 9.87 | 6.55 | 9.40 | 0.00 | - | 4 | 5 | 26.17% |
| TFC260116P00045000 | 2024-05-16 3:40PM EDT | 45.00 | 7.92 | 9.25 | 11.65 | 0.00 | - | 10 | 211 | 27.97% |
| TFC260116P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 12.80 | 12.60 | 15.85 | 0.00 | - | 2 | 24 | 27.88% |
| TFC260116P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 16.60 | 17.30 | 19.65 | 0.00 | - | 2 | 2 | 16.99% |
