Italia markets open in 3 hours 38 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.833,20 +640,68 (+1,12%) CMC Crypto 200
1.285,54 +36,42 (+2,92%)
Truist Financial Corporation (TFC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628C00032000 | 2024-06-25 1:57PM EDT | 32.00 | 5.18 | 3.40 | 7.20 | -2.45 | -32.11% | 16 | 16 | 137.11% |
| TFC240628C00032500 | 2024-06-21 12:24PM EDT | 32.50 | 4.01 | 2.59 | 6.50 | 0.00 | - | 30 | 30 | 303.52% |
| TFC240628C00034500 | 2024-06-17 10:35AM EDT | 34.50 | 1.25 | 0.60 | 2.68 | 0.00 | - | 72 | 74 | 67.19% |
| TFC240628C00035000 | 2024-06-21 3:17PM EDT | 35.00 | 1.78 | 1.61 | 2.19 | 0.00 | - | 6 | 35 | 58.79% |
| TFC240628C00035500 | 2024-06-18 12:36PM EDT | 35.50 | 1.21 | 0.75 | 1.68 | 0.00 | - | 10 | 46 | 47.27% |
| TFC240628C00036000 | 2024-06-24 2:41PM EDT | 36.00 | 1.61 | 0.55 | 1.30 | 0.00 | - | 21 | 935 | 48.63% |
| TFC240628C00036500 | 2024-06-25 12:20PM EDT | 36.50 | 0.83 | 0.61 | 0.81 | -0.37 | -30.83% | 1 | 304 | 36.52% |
| TFC240628C00037000 | 2024-06-25 2:44PM EDT | 37.00 | 0.50 | 0.43 | 0.48 | -0.23 | -31.51% | 197 | 593 | 33.99% |
| TFC240628C00037500 | 2024-06-25 3:59PM EDT | 37.50 | 0.23 | 0.24 | 0.25 | -0.24 | -51.06% | 80 | 375 | 32.62% |
| TFC240628C00038000 | 2024-06-25 1:29PM EDT | 38.00 | 0.13 | 0.09 | 0.14 | -0.10 | -43.48% | 44 | 514 | 34.57% |
| TFC240628C00038500 | 2024-06-24 3:28PM EDT | 38.50 | 0.08 | 0.01 | 0.06 | -0.03 | -27.27% | 7 | 353 | 33.99% |
| TFC240628C00039000 | 2024-06-25 10:31AM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 19 | 2,879 | 35.94% |
| TFC240628C00039500 | 2024-06-24 1:39PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 70 | 39.45% |
| TFC240628C00040000 | 2024-06-24 10:50AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 282 | 45.31% |
| TFC240628C00040500 | 2024-06-24 1:23PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 53 | 46.88% |
| TFC240628C00041000 | 2024-06-18 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 44 | 51.56% |
| TFC240628C00041500 | 2024-06-18 3:51PM EDT | 41.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 89.06% |
| TFC240628C00042000 | 2024-06-24 11:11AM EDT | 42.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 426 | 96.09% |
| TFC240628C00043000 | 2024-06-07 2:48PM EDT | 43.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 30 | 109.38% |
| TFC240628C00044000 | 2024-05-13 1:53PM EDT | 44.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 81.25% |
| TFC240628C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 10 | 95.31% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240628P00028000 | 2024-06-13 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 7 | 188.28% |
| TFC240628P00029000 | 2024-06-20 12:06PM EDT | 29.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 515 | 167.19% |
| TFC240628P00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 433 | 402 | 149.22% |
| TFC240628P00030500 | 2024-06-13 3:47PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 500 | 500 | 98.44% |
| TFC240628P00031000 | 2024-06-20 10:56AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 90.63% |
| TFC240628P00031500 | 2024-06-20 11:23AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| TFC240628P00032000 | 2024-06-14 2:00PM EDT | 32.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 5 | 65.63% |
| TFC240628P00032500 | 2024-06-24 1:04PM EDT | 32.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 13 | 24 | 102.34% |
| TFC240628P00033000 | 2024-06-17 9:59AM EDT | 33.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 62.50% |
| TFC240628P00033500 | 2024-06-25 3:30PM EDT | 33.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 55 | 81.64% |
| TFC240628P00034000 | 2024-06-24 2:39PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 25.00% |
| TFC240628P00034500 | 2024-06-24 9:39AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 445 | 43.75% |
| TFC240628P00035000 | 2024-06-25 11:02AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 246 | 39.06% |
| TFC240628P00035500 | 2024-06-25 10:02AM EDT | 35.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 314 | 37.11% |
| TFC240628P00036000 | 2024-06-25 3:18PM EDT | 36.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 69 | 167 | 34.38% |
| TFC240628P00036500 | 2024-06-25 3:26PM EDT | 36.50 | 0.16 | 0.18 | 0.22 | +0.02 | +14.29% | 75 | 177 | 33.20% |
| TFC240628P00037000 | 2024-06-25 3:46PM EDT | 37.00 | 0.35 | 0.38 | 0.51 | +0.12 | +52.17% | 144 | 357 | 39.94% |
| TFC240628P00038000 | 2024-06-24 11:31AM EDT | 38.00 | 0.72 | 0.59 | 1.36 | 0.00 | - | 6 | 58 | 58.69% |
| TFC240628P00039000 | 2024-06-18 12:17PM EDT | 39.00 | 2.56 | 1.85 | 2.04 | 0.00 | - | 8 | 8 | 46.88% |
| TFC240628P00040000 | 2024-06-17 12:00PM EDT | 40.00 | 4.73 | 2.81 | 3.05 | 0.00 | - | 1 | 0 | 64.45% |
| TFC240628P00041000 | 2024-06-05 10:24AM EDT | 41.00 | 4.17 | 3.85 | 4.65 | 0.00 | - | 3 | 0 | 108.40% |
| TFC240628P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 2.64 | 4.05 | 5.50 | 0.00 | - | - | 0 | 153.52% |
| TFC240628P00044000 | 2024-05-28 3:24PM EDT | 44.00 | 6.33 | 6.85 | 7.05 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.