Italia markets close in 3 hours 32 minutes
FTSE MIB
33.566,25 +345,94 (+1,04%) 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
81,68 +0,11 (+0,13%) Bitcoin EUR
61.699,85 +946,18 (+1,56%)
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'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 | 190.77% |
| 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 | 118.07% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 26.90 | 31.50 | 0.00 | - | 5 | 6 | 104.49% |
| TCOM250117C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| 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 | 42 | 0.00% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 18.20 | 23.00 | 0.00 | - | 10 | 24 | 73.44% |
| TCOM250117C00035000 | 2024-05-31 3:27PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| TCOM250117C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 21.75 | 14.20 | 16.10 | 0.00 | - | 1 | 739 | 52.17% |
| TCOM250117C00040000 | 2024-06-18 1:58PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 42.00 | 11.40 | 11.00 | 13.30 | 0.00 | - | 1 | 143 | 54.27% |
| TCOM250117C00045000 | 2024-06-18 11:10AM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| TCOM250117C00050000 | 2024-06-17 1:15PM EDT | 50.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 907 | 0.05% |
| TCOM250117C00055000 | 2024-06-18 3:54PM EDT | 55.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 396 | 3.13% |
| TCOM250117C00060000 | 2024-06-18 9:56AM EDT | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 741 | 6.25% |
| TCOM250117C00065000 | 2024-06-18 11:10AM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| TCOM250117C00070000 | 2024-06-17 10:05AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 264 | 2,308 | 12.50% |
| TCOM250117C00075000 | 2024-05-21 9:35AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TCOM250117C00080000 | 2024-05-22 12:24PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| TCOM250117C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 263 | 2,188 | 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 | 89.45% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 99.61% |
| TCOM250117P00018000 | 2024-06-17 2:39PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 87.11% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 72.17% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 53.52% |
| TCOM250117P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 898 | 12.50% |
| TCOM250117P00032000 | 2024-06-10 10:23AM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,048 | 12.50% |
| TCOM250117P00035000 | 2024-06-14 2:30PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,700 | 10,795 | 12.50% |
| TCOM250117P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 810 | 39.16% |
| TCOM250117P00040000 | 2024-06-18 1:17PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 6.25% |
| TCOM250117P00042000 | 2024-06-17 9:39AM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 6.25% |
| TCOM250117P00045000 | 2024-06-13 1:34PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 3.13% |
| TCOM250117P00050000 | 2024-06-17 1:06PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| TCOM250117P00055000 | 2024-06-17 9:34AM EDT | 55.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| TCOM250117P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.70 | 10.10 | 12.00 | 0.00 | - | 15 | 15 | 33.69% |
| TCOM250117P00065000 | 2024-06-05 9:43AM EDT | 65.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TCOM250117P00070000 | 2024-05-03 11:21AM EDT | 70.00 | 18.00 | 16.70 | 19.20 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.