Italia markets open in 5 hours 40 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.297,42 +95,05 (+0,25%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.205,33 -1.117,66 (-1,92%) CMC Crypto 200
1.308,73 +14,06 (+1,09%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00019000 | 2024-05-08 3:55PM EDT | 19.00 | 0.14 | 0.15 | 0.20 | -7.71 | -98.22% | 5,946 | 1 | 88.28% |
| TRIP240510C00023000 | 2024-05-08 3:38PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | -2.86 | -98.62% | 53 | 19 | 165.63% |
| TRIP240510C00024000 | 2024-05-08 10:01AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -2.48 | -99.20% | 1 | 3 | 189.06% |
| TRIP240510C00024500 | 2024-05-08 10:01AM EDT | 24.50 | 0.02 | 0.00 | 0.05 | -1.87 | -98.94% | 1 | 13 | 200.00% |
| TRIP240510C00025000 | 2024-05-08 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -1.61 | -98.17% | 22 | 77 | 210.94% |
| TRIP240510C00026000 | 2024-05-08 11:20AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -1.17 | -97.50% | 53 | 304 | 231.25% |
| TRIP240510C00027000 | 2024-05-08 3:24PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | -0.84 | -98.82% | 9 | 526 | 253.13% |
| TRIP240510C00028000 | 2024-05-08 3:24PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | -0.52 | -98.11% | 34 | 261 | 271.88% |
| TRIP240510C00029000 | 2024-05-08 3:27PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | -0.25 | -86.21% | 53 | 404 | 290.63% |
| TRIP240510C00030000 | 2024-05-08 1:34PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 7 | 478 | 306.25% |
| TRIP240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 195 | 201 | 325.00% |
| TRIP240510C00032000 | 2024-05-08 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 35 | 337.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-05-08 3:53PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1,437 | 7 | 143.75% |
| TRIP240510P00021000 | 2024-05-08 12:52PM EDT | 21.00 | 3.05 | 2.80 | 3.40 | +2.97 | +521.05% | 16 | 525 | 203.13% |
| TRIP240510P00021500 | 2024-05-08 1:02PM EDT | 21.50 | 3.30 | 3.00 | 3.60 | +3.18 | +2,650.00% | 27 | 399 | 223.05% |
| TRIP240510P00022000 | 2024-05-08 12:34PM EDT | 22.00 | 3.80 | 3.70 | 4.10 | +3.58 | +1,627.27% | 111 | 273 | 164.06% |
| TRIP240510P00023000 | 2024-05-08 3:17PM EDT | 23.00 | 5.17 | 4.70 | 5.10 | +4.79 | +1,260.53% | 168 | 3,648 | 193.75% |
| TRIP240510P00023500 | 2024-05-08 3:12PM EDT | 23.50 | 5.70 | 5.20 | 5.70 | +5.15 | +936.36% | 32 | 76 | 235.16% |
| TRIP240510P00024000 | 2024-05-08 12:14PM EDT | 24.00 | 5.90 | 5.70 | 6.10 | +5.17 | +708.22% | 111 | 333 | 220.31% |
| TRIP240510P00024500 | 2024-05-07 3:57PM EDT | 24.50 | 7.70 | 6.20 | 6.50 | +6.80 | +755.56% | 8 | 403 | 175.00% |
| TRIP240510P00025000 | 2024-05-08 1:36PM EDT | 25.00 | 6.70 | 6.70 | 7.10 | +5.55 | +482.61% | 346 | 625 | 245.31% |
| TRIP240510P00026000 | 2024-05-08 9:47AM EDT | 26.00 | 8.10 | 7.70 | 8.10 | +6.43 | +385.03% | 41 | 115 | 268.75% |
| TRIP240510P00027000 | 2024-05-07 3:24PM EDT | 27.00 | 10.92 | 8.60 | 9.20 | +8.63 | +376.86% | 6 | 59 | 290.63% |
| TRIP240510P00028000 | 2024-05-08 9:34AM EDT | 28.00 | 11.70 | 9.70 | 10.10 | +8.70 | +290.00% | 21 | 65 | 310.94% |
| TRIP240510P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 2.35 | 10.60 | 11.20 | 0.00 | - | - | 41 | 331.25% |
| TRIP240510P00030000 | 2024-05-08 9:41AM EDT | 30.00 | 14.00 | 11.60 | 12.10 | +9.30 | +197.87% | 10 | 10 | 275.00% |
© 2024 Yahoo. Tutti i diritti riservati.