Italia markets close in 5 hours 12 minutes
FTSE MIB
34.526,75 -76,86 (-0,22%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,08 -0,58 (-0,74%) Bitcoin EUR
64.567,52 -1.037,35 (-1,58%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 22.20 | 26.20 | 0.00 | - | 10 | 34 | 163.57% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 154.49% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 35.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM240621C00036000 | 2024-04-30 1:48PM EDT | 36.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240621C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00038000 | 2024-05-21 9:30AM EDT | 38.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00040000 | 2024-05-20 10:02AM EDT | 40.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240621C00041000 | 2024-05-03 10:31AM EDT | 41.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TCOM240621C00042000 | 2024-05-21 9:30AM EDT | 42.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00043000 | 2024-05-21 9:30AM EDT | 43.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00045000 | 2024-05-21 10:55AM EDT | 45.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TCOM240621C00050000 | 2024-05-21 3:56PM EDT | 50.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TCOM240621C00055000 | 2024-05-21 3:36PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| TCOM240621C00060000 | 2024-05-21 3:52PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 6.25% |
| TCOM240621C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| TCOM240621C00070000 | 2024-05-21 12:19PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 233.40% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 183.20% |
| TCOM240621P00025000 | 2024-01-29 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 97 | 167.77% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 211.52% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 146.88% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 170.12% |
| TCOM240621P00030000 | 2024-05-20 12:25PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TCOM240621P00035000 | 2024-05-20 2:15PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TCOM240621P00036000 | 2024-05-17 9:46AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TCOM240621P00038000 | 2024-05-20 3:12PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TCOM240621P00039000 | 2024-05-21 12:25PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240621P00040000 | 2024-05-20 3:54PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| TCOM240621P00041000 | 2024-05-20 2:31PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240621P00043000 | 2024-05-21 9:41AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TCOM240621P00045000 | 2024-05-21 2:22PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| TCOM240621P00050000 | 2024-05-21 3:54PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 12.50% |
| TCOM240621P00055000 | 2024-05-21 3:54PM EDT | 55.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 1.56% |
| TCOM240621P00060000 | 2024-05-21 3:17PM EDT | 60.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TCOM240621P00065000 | 2024-05-21 1:02PM EDT | 65.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.