Italia markets close in 7 hours 20 minutes
FTSE MIB
34.509,70 -32,31 (-0,09%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,81 +0,07 (+0,09%) Bitcoin EUR
62.723,33 -1.761,59 (-2,73%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 36.80 | 40.90 | 0.00 | - | 3 | 5 | 151.07% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 30.03 | 29.70 | 34.50 | 0.00 | - | 15 | 15 | 77.30% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 26.90 | 31.50 | 0.00 | - | 5 | 6 | 70.12% |
| TCOM250117C00025000 | 2024-05-01 3:19PM EDT | 25.00 | 25.26 | 25.00 | 29.90 | 0.00 | - | 6 | 24 | 69.92% |
| TCOM250117C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 16.14 | 18.10 | 19.80 | 0.00 | - | 5 | 29 | 0.00% |
| TCOM250117C00030000 | 2024-05-30 9:58AM EDT | 30.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 18.20 | 23.00 | 0.00 | - | 10 | 24 | 52.25% |
| TCOM250117C00035000 | 2024-05-31 3:27PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117C00040000 | 2024-06-06 10:27AM EDT | 40.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 42.00 | 11.40 | 11.00 | 13.30 | 0.00 | - | 1 | 143 | 52.25% |
| TCOM250117C00045000 | 2024-06-10 2:39PM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00050000 | 2024-06-10 12:30PM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM250117C00055000 | 2024-06-10 12:03PM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TCOM250117C00060000 | 2024-06-06 1:43PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117C00065000 | 2024-06-10 3:54PM EDT | 65.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117C00070000 | 2024-06-10 3:47PM EDT | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117C00075000 | 2024-05-21 9:35AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM250117C00080000 | 2024-05-22 12:24PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 89.06% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 99.41% |
| TCOM250117P00018000 | 2024-05-17 1:54PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 87.30% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 72.71% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 54.44% |
| TCOM250117P00030000 | 2024-04-05 2:19PM EDT | 30.00 | 0.80 | 0.15 | 1.75 | 0.00 | - | 840 | 898 | 57.62% |
| TCOM250117P00032000 | 2024-06-10 10:23AM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TCOM250117P00035000 | 2024-06-06 2:42PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| TCOM250117P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 810 | 40.92% |
| TCOM250117P00040000 | 2024-05-16 3:31PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117P00042000 | 2024-05-24 11:31AM EDT | 42.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117P00045000 | 2024-06-10 3:52PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TCOM250117P00050000 | 2024-06-10 12:15PM EDT | 50.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| TCOM250117P00055000 | 2024-06-10 10:24AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TCOM250117P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TCOM250117P00065000 | 2024-06-05 9:43AM EDT | 65.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117P00070000 | 2024-05-03 11:21AM EDT | 70.00 | 18.00 | 16.70 | 19.20 | 0.00 | - | 2 | 9 | 32.50% |
© 2024 Yahoo. Tutti i diritti riservati.