La bourse ferme dans 8 min
CAC 40
7 572,50 +69,23 (+0,92 %) Euro Stoxx 50
4 881,74 +42,60 (+0,88 %) Dow Jones
38 636,54 +47,38 (+0,12 %) EUR/USD
1,0727 +0,0018 (+0,17 %) Gold future
2 338,00 -11,10 (-0,47 %) Bitcoin EUR
60 875,88 -1 245,48 (-2,00 %)
Truist Financial Corporation (TFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2024-06-05 12:48PM EDT | 15.00 | 21.77 | 19.25 | 21.75 | 0.00 | - | 1 | 1 | 398.44% |
| TFC240621C00017500 | 2024-04-16 9:43AM EDT | 17.50 | 18.75 | 22.20 | 24.30 | 0.00 | - | 1 | 0 | 1,111.72% |
| TFC240621C00020000 | 2024-05-08 3:44PM EDT | 20.00 | 19.55 | 14.45 | 18.35 | 0.00 | - | 50 | 14 | 459.38% |
| TFC240621C00022500 | 2024-01-02 10:50AM EDT | 22.50 | 14.45 | 13.35 | 14.35 | 0.00 | - | 1 | 13 | 378.71% |
| TFC240621C00025000 | 2024-06-06 1:22PM EDT | 25.00 | 11.42 | 10.25 | 10.40 | 0.00 | - | 1 | 29 | 144.53% |
| TFC240621C00027500 | 2024-06-10 10:20AM EDT | 27.50 | 8.50 | 7.75 | 9.75 | 0.00 | - | 3 | 11 | 240.43% |
| TFC240621C00030000 | 2024-05-15 10:30AM EDT | 30.00 | 10.11 | 4.70 | 6.50 | 0.00 | - | 52 | 72 | 115.23% |
| TFC240621C00031500 | 2024-06-11 11:00AM EDT | 31.50 | 4.15 | 3.75 | 3.90 | 0.00 | - | - | 0 | 57.03% |
| TFC240621C00032500 | 2024-06-14 10:58AM EDT | 32.50 | 3.25 | 2.79 | 2.88 | 0.00 | - | 30 | 87 | 38.28% |
| TFC240621C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 2.48 | 2.33 | 2.54 | 0.00 | - | - | 10 | 57.03% |
| TFC240621C00034000 | 2024-06-14 10:12AM EDT | 34.00 | 1.75 | 1.36 | 1.42 | 0.00 | - | 1 | 64 | 27.15% |
| TFC240621C00034500 | 2024-06-14 3:54PM EDT | 34.50 | 1.19 | 0.96 | 1.11 | 0.00 | - | - | 20 | 35.55% |
| TFC240621C00035000 | 2024-06-14 2:15PM EDT | 35.00 | 0.81 | 0.61 | 0.63 | 0.00 | - | 128 | 5,514 | 25.78% |
| TFC240621C00035500 | 2024-06-17 10:40AM EDT | 35.50 | 0.31 | 0.32 | 0.34 | -0.18 | -36.73% | 103 | 45 | 24.41% |
| TFC240621C00036000 | 2024-06-17 10:58AM EDT | 36.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 65 | 373 | 23.24% |
| TFC240621C00036500 | 2024-06-17 11:06AM EDT | 36.50 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 47 | 570 | 24.41% |
| TFC240621C00037000 | 2024-06-17 10:43AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1 | 580 | 25.39% |
| TFC240621C00037500 | 2024-06-17 9:45AM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 16,385 | 31.25% |
| TFC240621C00038000 | 2024-06-17 11:04AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 395 | 33.59% |
| TFC240621C00038500 | 2024-06-14 10:15AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 774 | 34.38% |
| TFC240621C00039000 | 2024-06-17 9:49AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,772 | 39.06% |
| TFC240621C00039500 | 2024-06-14 2:22PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,176 | 43.75% |
| TFC240621C00040000 | 2024-06-17 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 19 | 37,703 | 75.78% |
| TFC240621C00040500 | 2024-06-13 10:39AM EDT | 40.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 33 | 173 | 76.17% |
| TFC240621C00041000 | 2024-06-12 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 228 | 81.64% |
| TFC240621C00041500 | 2024-06-10 2:28PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 6,072 | 62.50% |
| TFC240621C00042000 | 2024-06-12 1:54PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,598 | 67.19% |
| TFC240621C00042500 | 2024-06-17 10:12AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13,327 | 70.31% |
| TFC240621C00043000 | 2024-05-20 3:34PM EDT | 43.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 385 | 75.00% |
| TFC240621C00043500 | 2024-05-22 10:21AM EDT | 43.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 14 | 78.13% |
| TFC240621C00044000 | 2024-05-21 12:30PM EDT | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 82.81% |
| TFC240621C00045000 | 2024-06-14 11:35AM EDT | 45.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 2,565 | 84.38% |
| TFC240621C00047500 | 2024-06-11 11:06AM EDT | 47.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 1,213 | 139.84% |
| TFC240621C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 20 | 143.75% |
| TFC240621C00050000 | 2024-05-31 10:40AM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 725 | 121.88% |
| TFC240621C00055000 | 2024-04-10 1:15PM EDT | 55.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 27 | 41 | 220.31% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2024-02-16 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 458 | 364.06% |
| TFC240621P00017500 | 2024-04-04 10:58AM EDT | 17.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 998 | 469.92% |
| TFC240621P00020000 | 2024-05-09 12:02PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 212.50% |
| TFC240621P00022500 | 2024-04-22 12:07PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TFC240621P00025000 | 2024-06-11 12:47PM EDT | 25.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 3,706 | 169.53% |
| TFC240621P00027500 | 2024-06-12 10:13AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,296 | 95.31% |
| TFC240621P00030000 | 2024-06-14 1:35PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 4,513 | 65.63% |
| TFC240621P00031000 | 2024-05-30 10:51AM EDT | 31.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 49 | 684 | 54.69% |
| TFC240621P00031500 | 2024-06-12 3:38PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 28 | 50.78% |
| TFC240621P00032000 | 2024-06-14 12:11PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 176 | 45.31% |
| TFC240621P00032500 | 2024-06-12 1:53PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 274 | 1,508 | 42.19% |
| TFC240621P00033000 | 2024-06-14 12:05PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 211 | 35.94% |
| TFC240621P00033500 | 2024-06-17 10:00AM EDT | 33.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 5 | 33.20% |
| TFC240621P00034000 | 2024-06-14 3:52PM EDT | 34.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 22 | 29.88% |
| TFC240621P00034500 | 2024-06-17 10:46AM EDT | 34.50 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 14 | 157 | 28.13% |
| TFC240621P00035000 | 2024-06-17 10:54AM EDT | 35.00 | 0.27 | 0.27 | 0.28 | +0.04 | +17.39% | 23 | 7,433 | 26.66% |
| TFC240621P00035500 | 2024-06-14 3:59PM EDT | 35.50 | 0.51 | 0.47 | 0.48 | 0.00 | - | 38 | 314 | 24.61% |
| TFC240621P00036000 | 2024-06-14 3:52PM EDT | 36.00 | 0.72 | 0.78 | 0.92 | 0.00 | - | 53 | 634 | 32.62% |
| TFC240621P00036500 | 2024-06-14 3:59PM EDT | 36.50 | 1.18 | 1.19 | 1.27 | 0.00 | - | 5 | 1,049 | 30.66% |
| TFC240621P00037000 | 2024-06-14 3:29PM EDT | 37.00 | 1.45 | 1.66 | 1.75 | 0.00 | - | 2 | 689 | 36.33% |
| TFC240621P00037500 | 2024-06-17 10:27AM EDT | 37.50 | 2.16 | 2.15 | 2.27 | +0.15 | +7.46% | 20 | 4,008 | 45.51% |
| TFC240621P00038000 | 2024-06-14 10:50AM EDT | 38.00 | 2.41 | 2.64 | 2.77 | 0.00 | - | 1 | 201 | 52.34% |
| TFC240621P00038500 | 2024-06-12 9:31AM EDT | 38.50 | 1.99 | 3.15 | 3.25 | 0.00 | - | 240 | 740 | 56.25% |
| TFC240621P00039000 | 2024-06-10 3:02PM EDT | 39.00 | 2.89 | 3.65 | 3.80 | 0.00 | - | 8 | 10 | 58.59% |
| TFC240621P00039500 | 2024-06-13 2:17PM EDT | 39.50 | 3.14 | 4.15 | 4.30 | 0.00 | - | 88 | 43 | 64.26% |
| TFC240621P00040000 | 2024-06-17 10:07AM EDT | 40.00 | 4.70 | 4.65 | 4.75 | +0.95 | +25.33% | 10 | 206 | 64.84% |
| TFC240621P00041500 | 2024-06-10 12:36PM EDT | 41.50 | 5.31 | 5.00 | 6.25 | 0.00 | - | 1 | 0 | 89.84% |
| TFC240621P00042500 | 2024-05-28 10:49AM EDT | 42.50 | 4.33 | 7.15 | 7.25 | 0.00 | - | 8 | 0 | 89.06% |
| TFC240621P00045000 | 2024-05-14 11:55AM EDT | 45.00 | 5.46 | 8.20 | 8.55 | 0.00 | - | 1 | 0 | 0.00% |
| TFC240621P00047500 | 2024-04-08 12:28PM EDT | 47.50 | 9.00 | 8.65 | 8.90 | 0.00 | - | 1 | 150 | 0.00% |
| TFC240621P00050000 | 2023-07-07 1:41PM EDT | 50.00 | 18.40 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 484.28% |
| TFC240621P00055000 | 2024-05-29 1:51PM EDT | 55.00 | 17.75 | 19.65 | 19.80 | 0.00 | - | - | 0 | 190.63% |
