Truist Financial Corporation (TFC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621C00015000 | 2024-06-05 12:48PM EDT | 15.00 | 21.77 | 19.55 | 22.55 | 0.00 | - | 1 | 1 | 509.38% |
| TFC240621C00017500 | 2024-04-16 9:43AM EDT | 17.50 | 18.75 | 22.20 | 24.30 | 0.00 | - | 1 | 0 | 1,010.35% |
| TFC240621C00020000 | 2024-05-08 3:44PM EDT | 20.00 | 19.55 | 14.45 | 18.35 | 0.00 | - | 50 | 14 | 413.67% |
| TFC240621C00022500 | 2024-01-02 10:50AM EDT | 22.50 | 14.45 | 13.35 | 14.35 | 0.00 | - | 1 | 13 | 340.63% |
| TFC240621C00025000 | 2024-06-06 1:22PM EDT | 25.00 | 11.42 | 9.45 | 11.85 | 0.00 | - | 1 | 29 | 188.67% |
| TFC240621C00027500 | 2024-06-10 10:20AM EDT | 27.50 | 8.50 | 6.40 | 9.55 | 0.00 | - | 3 | 11 | 110.16% |
| TFC240621C00030000 | 2024-05-15 10:30AM EDT | 30.00 | 10.11 | 4.70 | 6.50 | 0.00 | - | 52 | 72 | 99.61% |
| TFC240621C00031500 | 2024-06-11 11:00AM EDT | 31.50 | 4.15 | 2.96 | 4.05 | 0.00 | - | - | 0 | 70.70% |
| TFC240621C00032500 | 2024-06-14 10:08AM EDT | 32.50 | 3.25 | 2.81 | 4.05 | +0.05 | +1.56% | 30 | 67 | 90.04% |
| TFC240621C00034000 | 2024-06-14 10:12AM EDT | 34.00 | 1.75 | 1.30 | 2.05 | -1.10 | -38.60% | 1 | 64 | 68.56% |
| TFC240621C00035000 | 2024-06-14 2:15PM EDT | 35.00 | 0.81 | 0.72 | 0.76 | -0.68 | -45.64% | 128 | 5,508 | 29.40% |
| TFC240621C00035500 | 2024-06-14 3:52PM EDT | 35.50 | 0.49 | 0.42 | 0.45 | -0.75 | -60.48% | 12 | 43 | 27.25% |
| TFC240621C00036000 | 2024-06-14 3:59PM EDT | 36.00 | 0.22 | 0.22 | 0.36 | -0.63 | -74.12% | 226 | 203 | 33.40% |
| TFC240621C00036500 | 2024-06-14 3:59PM EDT | 36.50 | 0.11 | 0.09 | 0.12 | -0.34 | -75.56% | 223 | 605 | 26.17% |
| TFC240621C00037000 | 2024-06-14 3:29PM EDT | 37.00 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 46 | 597 | 26.95% |
| TFC240621C00037500 | 2024-06-14 3:34PM EDT | 37.50 | 0.04 | 0.02 | 0.03 | -0.09 | -69.23% | 122 | 16,430 | 27.74% |
| TFC240621C00038000 | 2024-06-14 3:29PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 2 | 394 | 32.81% |
| TFC240621C00038500 | 2024-06-14 9:53AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 11 | 784 | 35.16% |
| TFC240621C00039000 | 2024-06-14 2:47PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 23 | 1,769 | 39.06% |
| TFC240621C00039500 | 2024-06-14 2:22PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,177 | 43.75% |
| TFC240621C00040000 | 2024-06-14 11:37AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 37,710 | 47.66% |
| TFC240621C00040500 | 2024-06-13 10:39AM EDT | 40.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 33 | 173 | 70.70% |
| TFC240621C00041000 | 2024-06-12 10:12AM EDT | 41.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 228 | 127.64% |
| TFC240621C00041500 | 2024-06-10 2:28PM EDT | 41.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 3 | 6,072 | 102.73% |
| TFC240621C00042000 | 2024-06-12 1:54PM EDT | 42.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 2,598 | 87.50% |
| TFC240621C00042500 | 2024-06-13 2:59PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13,327 | 64.06% |
| TFC240621C00043000 | 2024-05-20 3:34PM EDT | 43.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | - | 385 | 118.75% |
| TFC240621C00043500 | 2024-05-22 10:21AM EDT | 43.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | - | 14 | 105.08% |
| TFC240621C00044000 | 2024-05-21 12:30PM EDT | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 75.00% |
| TFC240621C00045000 | 2024-06-14 11:35AM EDT | 45.00 | 0.10 | 0.00 | 0.02 | +0.08 | +400.00% | 5 | 2,565 | 76.56% |
| TFC240621C00047500 | 2024-06-11 11:06AM EDT | 47.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 1,213 | 234.47% |
| TFC240621C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 202.73% |
| TFC240621C00050000 | 2024-05-31 10:40AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 725 | 118.75% |
| TFC240621C00055000 | 2024-04-10 1:15PM EDT | 55.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 27 | 41 | 200.39% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240621P00015000 | 2024-02-16 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 458 | 332.81% |
| TFC240621P00017500 | 2024-04-04 10:58AM EDT | 17.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 998 | 429.69% |
| TFC240621P00020000 | 2024-05-09 12:02PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 193.75% |
| 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 | 1.27 | 0.00 | - | 10 | 3,706 | 246.09% |
| TFC240621P00027500 | 2024-06-12 10:13AM EDT | 27.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 2,296 | 138.09% |
| TFC240621P00030000 | 2024-06-14 1:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,530 | 53.13% |
| TFC240621P00031000 | 2024-05-30 10:51AM EDT | 31.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 49 | 684 | 50.00% |
| TFC240621P00031500 | 2024-06-12 3:38PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 28 | 46.88% |
| TFC240621P00032000 | 2024-06-14 12:11PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 74 | 203 | 44.53% |
| TFC240621P00032500 | 2024-06-12 1:53PM EDT | 32.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 274 | 1,508 | 41.41% |
| TFC240621P00033000 | 2024-06-14 12:05PM EDT | 33.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 210 | 37.11% |
| TFC240621P00033500 | 2024-06-14 3:57PM EDT | 33.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 6 | 1 | 32.42% |
| TFC240621P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 3 | 22 | 30.08% |
| TFC240621P00034500 | 2024-06-14 3:55PM EDT | 34.50 | 0.15 | 0.15 | 0.18 | +0.09 | +150.00% | 13 | 146 | 28.61% |
| TFC240621P00035000 | 2024-06-14 3:46PM EDT | 35.00 | 0.23 | 0.27 | 0.30 | +0.11 | +91.67% | 111 | 7,422 | 26.56% |
| TFC240621P00035500 | 2024-06-14 3:58PM EDT | 35.50 | 0.51 | 0.47 | 0.50 | +0.33 | +183.33% | 38 | 300 | 25.00% |
| TFC240621P00036000 | 2024-06-14 3:07PM EDT | 36.00 | 0.72 | 0.77 | 0.80 | +0.37 | +105.71% | 53 | 630 | 24.32% |
| TFC240621P00036500 | 2024-06-13 3:49PM EDT | 36.50 | 1.18 | 0.96 | 1.41 | +0.66 | +126.92% | 5 | 1,054 | 40.23% |
| TFC240621P00037000 | 2024-06-14 3:29PM EDT | 37.00 | 1.45 | 1.40 | 2.43 | +0.63 | +76.83% | 2 | 691 | 81.25% |
| TFC240621P00037500 | 2024-06-14 1:57PM EDT | 37.50 | 2.01 | 2.03 | 2.28 | +0.84 | +71.79% | 5 | 4,135 | 46.09% |
| TFC240621P00038000 | 2024-06-12 11:11AM EDT | 38.00 | 2.41 | 2.15 | 3.25 | +1.19 | +97.54% | 1 | 292 | 87.40% |
| TFC240621P00038500 | 2024-06-12 9:31AM EDT | 38.50 | 1.99 | 2.99 | 4.95 | 0.00 | - | 240 | 978 | 109.57% |
| TFC240621P00039000 | 2024-06-10 3:02PM EDT | 39.00 | 2.89 | 1.84 | 5.55 | 0.00 | - | 8 | 99 | 55.27% |
| TFC240621P00039500 | 2024-06-13 2:17PM EDT | 39.50 | 3.14 | 4.00 | 5.65 | 0.00 | - | 88 | 43 | 115.14% |
| TFC240621P00040000 | 2024-06-13 2:29PM EDT | 40.00 | 3.75 | 4.50 | 5.65 | 0.00 | - | 151 | 206 | 103.52% |
| TFC240621P00041500 | 2024-06-10 12:36PM EDT | 41.50 | 5.31 | 6.00 | 8.05 | 0.00 | - | 1 | 0 | 156.45% |
| TFC240621P00042500 | 2024-05-28 10:49AM EDT | 42.50 | 4.33 | 7.00 | 7.35 | 0.00 | - | 8 | 0 | 85.55% |
| 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 | 443.75% |
| TFC240621P00055000 | 2024-05-29 1:51PM EDT | 55.00 | 17.75 | 19.50 | 21.25 | 0.00 | - | - | 0 | 275.39% |
© 2024 Yahoo. Todos los derechos reservados.