Italia markets close in 3 hours 27 minutes
FTSE MIB
33.540,01 +319,70 (+0,96%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 26.32 | 18.50 | 22.80 | 0.00 | - | - | 1 | 78.22% |
| TCOM240920C00035000 | 2024-06-18 10:01AM EDT | 35.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 0.00% |
| TCOM240920C00036000 | 2024-06-17 12:42PM EDT | 36.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TCOM240920C00037000 | 2024-03-11 1:33PM EDT | 37.00 | 9.00 | 13.30 | 13.60 | 0.00 | - | 3 | 12 | 50.68% |
| TCOM240920C00038000 | 2024-04-19 2:24PM EDT | 38.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TCOM240920C00039000 | 2024-06-10 2:21PM EDT | 39.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TCOM240920C00040000 | 2024-06-13 1:26PM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TCOM240920C00041000 | 2024-06-13 12:47PM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TCOM240920C00042000 | 2024-06-13 1:59PM EDT | 42.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TCOM240920C00043000 | 2024-06-18 1:58PM EDT | 43.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TCOM240920C00044000 | 2024-05-22 11:02AM EDT | 44.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| TCOM240920C00045000 | 2024-06-18 10:41AM EDT | 45.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| TCOM240920C00050000 | 2024-06-18 3:50PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 666 | 0.10% |
| TCOM240920C00055000 | 2024-06-18 12:47PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 6.25% |
| TCOM240920C00060000 | 2024-06-18 12:47PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| TCOM240920C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,710 | 12.50% |
| TCOM240920C00070000 | 2024-06-04 2:05PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 352 | 1,114 | 12.50% |
| TCOM240920C00075000 | 2024-05-23 2:57PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| TCOM240920C00080000 | 2024-05-20 2:20PM EDT | 80.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 3 | 72.58% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00020000 | 2024-05-23 11:24AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 87.01% |
| TCOM240920P00029000 | 2024-02-06 3:31PM EDT | 29.00 | 0.91 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 70.80% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 67.09% |
| TCOM240920P00031000 | 2024-01-31 1:47PM EDT | 31.00 | 1.58 | 0.40 | 0.60 | 0.00 | - | - | 1 | 67.97% |
| TCOM240920P00032000 | 2024-04-15 11:15AM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 101 | 54 | 59.96% |
| TCOM240920P00033000 | 2024-02-27 11:43AM EDT | 33.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 3 | 8 | 65.72% |
| TCOM240920P00034000 | 2024-05-23 3:41PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 12.50% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 2 | 50.73% |
| TCOM240920P00036000 | 2024-04-08 3:47PM EDT | 36.00 | 0.67 | 0.10 | 0.75 | 0.00 | - | 2 | 35 | 56.54% |
| TCOM240920P00037000 | 2024-06-17 11:39AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 12.50% |
| TCOM240920P00038000 | 2024-05-30 1:01PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| TCOM240920P00039000 | 2024-05-20 11:01AM EDT | 39.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 270 | 39.45% |
| TCOM240920P00040000 | 2024-06-18 3:43PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| TCOM240920P00041000 | 2024-05-03 3:51PM EDT | 41.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 3 | 45 | 37.40% |
| TCOM240920P00042000 | 2024-06-18 3:57PM EDT | 42.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 6.25% |
| TCOM240920P00043000 | 2024-06-18 12:53PM EDT | 43.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 6.25% |
| TCOM240920P00044000 | 2024-06-17 10:33AM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 6.25% |
| TCOM240920P00045000 | 2024-06-17 12:55PM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 6.25% |
| TCOM240920P00050000 | 2024-06-18 10:16AM EDT | 50.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 13 | 4,545 | 0.00% |
| TCOM240920P00055000 | 2024-06-17 9:36AM EDT | 55.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| TCOM240920P00060000 | 2024-06-18 10:45AM EDT | 60.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 20 | 539 | 0.00% |
| TCOM240920P00065000 | 2024-06-13 9:33AM EDT | 65.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.