Italia markets close in 14 minutes
FTSE MIB
33.784,54 +37,88 (+0,11%) Dow Jones
38.127,03 +223,74 (+0,59%) Nasdaq
15.746,05 +140,57 (+0,90%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,52 -0,48 (-0,61%) Bitcoin EUR
55.397,50 +2.150,89 (+4,04%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 71.10 | 75.10 | 0.00 | - | - | 2 | 80.47% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 61.30 | 65.20 | 0.00 | - | - | 4 | 80.76% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 56.30 | 60.10 | 0.00 | - | - | 0 | 71.19% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 26.60 | 30.40 | 0.00 | - | 11 | 8 | 67.70% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 21.50 | 25.20 | 0.00 | - | 8 | 10 | 57.01% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.50 | 20.30 | 0.00 | - | 2 | 2 | 49.11% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 14.00 | 13.40 | 14.10 | -1.36 | -8.85% | 5 | 101 | 29.91% |
| TRV240517C00210000 | 2024-05-02 10:41AM EDT | 210.00 | 5.00 | 4.80 | 5.10 | -0.80 | -13.79% | 27 | 423 | 19.03% |
| TRV240517C00220000 | 2024-05-02 10:22AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | -0.40 | -38.10% | 1 | 910 | 17.25% |
| TRV240517C00230000 | 2024-04-29 1:43PM EDT | 230.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 1 | 338 | 19.29% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 259 | 35.74% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 272 | 51.42% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 213 | 52.93% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 90 | 92 | 54.39% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 204 | 55.57% |
| TRV240517P00185000 | 2024-05-01 11:54AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 23 | 499 | 46.78% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 27 | 32.23% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 34.08% |
| TRV240517P00200000 | 2024-05-02 9:50AM EDT | 200.00 | 0.30 | 0.25 | 0.35 | +0.05 | +16.67% | 19 | 235 | 21.68% |
| TRV240517P00210000 | 2024-05-02 10:06AM EDT | 210.00 | 1.60 | 1.45 | 1.60 | +0.40 | +33.33% | 15 | 475 | 16.24% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 7.00 | 7.40 | 0.00 | - | 1 | 233 | 14.03% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.70 | 18.70 | 0.00 | - | 1 | 2 | 39.42% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 25.10 | 29.00 | 0.00 | - | 10 | 10 | 55.13% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 35.10 | 39.20 | 0.00 | - | - | 0 | 68.91% |
© 2024 Yahoo. Tutti i diritti riservati.