Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.977,34 +161,42 (+0,43%) Nasdaq
15.621,53 -36,29 (-0,23%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,14 -2,79 (-3,41%) Bitcoin EUR
53.553,94 -2.863,81 (-5,08%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 12.20 | 14.50 | 0.00 | - | 1 | 1 | 134.57% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 8.60 | 9.20 | 0.00 | - | 1 | 4,036 | 59.77% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 86.91% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 154.10% |
| TCOM240517C00043000 | 2024-04-29 10:36AM EDT | 43.00 | 6.25 | 5.70 | 6.20 | 0.00 | - | 2 | 31 | 57.13% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 4.80 | 5.00 | -0.32 | -5.87% | 2 | 451 | 41.21% |
| TCOM240517C00045000 | 2024-05-01 1:17PM EDT | 45.00 | 4.04 | 4.00 | 4.20 | +0.34 | +9.19% | 16 | 604 | 42.53% |
| TCOM240517C00046000 | 2024-05-01 11:07AM EDT | 46.00 | 3.54 | 3.10 | 3.30 | -0.06 | -1.67% | 1 | 120 | 38.18% |
| TCOM240517C00047000 | 2024-05-01 9:33AM EDT | 47.00 | 2.35 | 2.45 | 2.55 | +0.02 | +0.86% | 2 | 67 | 36.91% |
| TCOM240517C00048000 | 2024-05-01 11:01AM EDT | 48.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 5 | 404 | 37.21% |
| TCOM240517C00049000 | 2024-05-01 12:08PM EDT | 49.00 | 1.42 | 1.30 | 1.40 | +0.21 | +17.36% | 3 | 382 | 36.23% |
| TCOM240517C00050000 | 2024-05-01 12:05PM EDT | 50.00 | 1.05 | 0.95 | 1.00 | +0.19 | +22.09% | 66 | 2,660 | 36.43% |
| TCOM240517C00055000 | 2024-05-01 11:39AM EDT | 55.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 2 | 731 | 44.63% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 27 | 62.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.09% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 123.49% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 81.64% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 74.61% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 53.32% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 53.91% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 41.50% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 2 | 335 | 38.38% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 174 | 660 | 36.52% |
| TCOM240517P00046000 | 2024-04-30 3:51PM EDT | 46.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 11 | 367 | 36.48% |
| TCOM240517P00047000 | 2024-04-30 1:43PM EDT | 47.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 9 | 215 | 36.77% |
| TCOM240517P00048000 | 2024-05-01 12:00PM EDT | 48.00 | 1.00 | 1.05 | 1.15 | -0.33 | -24.81% | 4 | 321 | 35.84% |
| TCOM240517P00049000 | 2024-05-01 11:20AM EDT | 49.00 | 1.50 | 1.55 | 1.65 | -0.28 | -15.73% | 1 | 704 | 36.13% |
| TCOM240517P00050000 | 2024-05-01 11:06AM EDT | 50.00 | 1.95 | 2.15 | 2.25 | -0.20 | -9.30% | 6 | 881 | 36.28% |
| TCOM240517P00055000 | 2024-05-01 9:53AM EDT | 55.00 | 6.59 | 6.10 | 6.90 | +2.36 | +55.79% | 1 | 9 | 60.40% |
© 2024 Yahoo. Tutti i diritti riservati.