Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
17.962,21 +30,04 (+0,17%) Euro Stoxx 50
4.911,31 -9,91 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,90 -4,10 (-0,18%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.764,02 +724,39 (+1,34%)
Truist Financial Corporation (TFC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503C00034000 | 2024-04-02 9:35AM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TFC240503C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TFC240503C00035500 | 2024-04-17 1:46PM EDT | 35.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| TFC240503C00036000 | 2024-04-30 1:55PM EDT | 36.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 50 | 166 | 0.00% |
| TFC240503C00036500 | 2024-05-01 2:00PM EDT | 36.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| TFC240503C00037000 | 2024-04-30 12:33PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| TFC240503C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 0.00% |
| TFC240503C00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 124 | 566 | 0.00% |
| TFC240503C00038500 | 2024-05-01 3:57PM EDT | 38.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 279 | 448 | 6.25% |
| TFC240503C00039000 | 2024-05-01 3:45PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 173 | 1,397 | 12.50% |
| TFC240503C00039500 | 2024-05-01 2:45PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 96 | 755 | 12.50% |
| TFC240503C00040000 | 2024-05-01 3:42PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 746 | 25.00% |
| TFC240503C00040500 | 2024-04-30 10:34AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 125 | 25.00% |
| TFC240503C00041000 | 2024-04-29 10:30AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| TFC240503C00041500 | 2024-04-29 10:16AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TFC240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 86 | 25.00% |
| TFC240503C00043000 | 2024-04-19 11:50AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| TFC240503C00046000 | 2024-04-01 2:05PM EDT | 46.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | - | 20 | 305.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TFC240503P00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| TFC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 50.00% |
| TFC240503P00029000 | 2024-04-16 12:20PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 56 | 50.00% |
| TFC240503P00030000 | 2024-04-24 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TFC240503P00031000 | 2024-04-25 11:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| TFC240503P00031500 | 2024-04-22 3:45PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 485 | 50.00% |
| TFC240503P00032000 | 2024-04-22 11:52AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| TFC240503P00032500 | 2024-04-26 11:19AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 390 | 50.00% |
| TFC240503P00033000 | 2024-04-26 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 50.00% |
| TFC240503P00033500 | 2024-04-26 12:36PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TFC240503P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TFC240503P00034500 | 2024-05-01 2:01PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TFC240503P00035000 | 2024-04-30 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 106 | 25.00% |
| TFC240503P00035500 | 2024-04-26 11:42AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 25.00% |
| TFC240503P00036000 | 2024-05-01 2:45PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 25.00% |
| TFC240503P00036500 | 2024-05-01 11:32AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 12.50% |
| TFC240503P00037000 | 2024-05-01 10:35AM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 268 | 12.50% |
| TFC240503P00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 511 | 6.25% |
| TFC240503P00038000 | 2024-05-01 3:48PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 980 | 0.78% |
| TFC240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 191 | 0.00% |
| TFC240503P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| TFC240503P00039500 | 2024-05-01 2:40PM EDT | 39.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.00% |
| TFC240503P00040000 | 2024-04-29 10:17AM EDT | 40.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TFC240503P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 3.50 | 2.24 | 6.50 | 0.00 | - | 10 | 0 | 226.17% |
| TFC240503P00042000 | 2024-04-10 9:30AM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
