Italia markets closed
Dow Jones
39.847,51 +289,40 (+0,73%) Nasdaq
16.732,97 +221,79 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,46 +105,51 (+8,32%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:08PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517C00014000 | 2024-05-13 10:27AM EDT | 14.00 | 4.50 | 4.80 | 4.90 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240517C00015000 | 2024-05-09 3:49PM EDT | 15.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 7 | 177.34% |
| TRIP240517C00016000 | 2024-05-15 12:48PM EDT | 16.00 | 3.08 | 2.80 | 3.00 | +0.48 | +18.46% | 2 | 410 | 137.50% |
| TRIP240517C00017000 | 2024-05-15 11:03AM EDT | 17.00 | 2.05 | 1.80 | 1.95 | -0.10 | -4.65% | 2 | 405 | 79.69% |
| TRIP240517C00018000 | 2024-05-15 1:20PM EDT | 18.00 | 0.91 | 0.85 | 0.95 | -0.39 | -30.00% | 187 | 3,251 | 44.53% |
| TRIP240517C00019000 | 2024-05-15 1:48PM EDT | 19.00 | 0.16 | 0.15 | 0.20 | -0.25 | -60.98% | 110 | 2,240 | 35.35% |
| TRIP240517C00019500 | 2024-05-15 10:54AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 55 | 3,255 | 44.53% |
| TRIP240517C00020000 | 2024-05-15 1:41PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -44.44% | 6 | 123 | 57.81% |
| TRIP240517C00020500 | 2024-05-14 12:56PM EDT | 20.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 8 | 75 | 74.22% |
| TRIP240517C00021000 | 2024-05-15 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 133 | 80.47% |
| TRIP240517C00021500 | 2024-05-13 10:43AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 124 | 81.25% |
| TRIP240517C00022000 | 2024-05-03 11:26AM EDT | 22.00 | 3.60 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 93.75% |
| TRIP240517C00022500 | 2024-05-13 12:01PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 104.69% |
| TRIP240517C00023000 | 2024-05-09 11:23AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 41 | 114.06% |
| TRIP240517C00023500 | 2024-05-09 12:03PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 51 | 125.00% |
| TRIP240517C00024000 | 2024-05-14 3:55PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 496 | 134.38% |
| TRIP240517C00024500 | 2024-05-09 12:01PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 143.75% |
| TRIP240517C00025000 | 2024-05-09 12:01PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 219 | 153.13% |
| TRIP240517C00026000 | 2024-05-15 10:02AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 1,652 | 170.31% |
| TRIP240517C00027000 | 2024-05-13 11:58AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,076 | 187.50% |
| TRIP240517C00028000 | 2024-05-09 2:57PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,263 | 203.13% |
| TRIP240517C00029000 | 2024-05-09 10:34AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 433 | 218.75% |
| TRIP240517C00030000 | 2024-05-08 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 5,644 | 231.25% |
| TRIP240517C00031000 | 2024-05-09 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 246.88% |
| TRIP240517C00032000 | 2024-04-05 10:17AM EDT | 32.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 306.25% |
| TRIP240517C00033000 | 2024-04-29 10:51AM EDT | 33.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 271.88% |
| TRIP240517C00035000 | 2024-05-06 3:19PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 293.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517P00013000 | 2024-05-08 12:24PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 17 | 206.25% |
| TRIP240517P00014000 | 2024-05-09 11:58AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 171.88% |
| TRIP240517P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 772 | 137.50% |
| TRIP240517P00016000 | 2024-05-13 9:59AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,124 | 104.69% |
| TRIP240517P00017000 | 2024-05-14 12:42PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 449 | 71.88% |
| TRIP240517P00018000 | 2024-05-15 12:15PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 6 | 271 | 47.66% |
| TRIP240517P00019000 | 2024-05-15 1:16PM EDT | 19.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 88 | 52 | 44.14% |
| TRIP240517P00019500 | 2024-05-09 11:58AM EDT | 19.50 | 1.61 | 0.65 | 0.75 | 0.00 | - | 1 | 12 | 55.47% |
| TRIP240517P00020000 | 2024-05-15 11:14AM EDT | 20.00 | 1.04 | 1.10 | 1.25 | +0.06 | +6.12% | 2 | 21 | 60.55% |
| TRIP240517P00020500 | 2024-05-10 3:18PM EDT | 20.50 | 2.45 | 1.60 | 1.70 | 0.00 | - | 2 | 6 | 69.92% |
| TRIP240517P00021000 | 2024-05-14 2:32PM EDT | 21.00 | 1.98 | 2.05 | 2.20 | 0.00 | - | 10 | 19 | 74.22% |
| TRIP240517P00021500 | 2024-05-09 9:30AM EDT | 21.50 | 3.44 | 2.55 | 2.70 | 0.00 | - | 2 | 17 | 87.50% |
| TRIP240517P00022000 | 2024-05-14 2:14PM EDT | 22.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 17 | 81.25% |
| TRIP240517P00022500 | 2024-05-08 10:49AM EDT | 22.50 | 4.16 | 3.60 | 3.70 | 0.00 | - | - | 4 | 123.44% |
| TRIP240517P00023000 | 2024-05-08 9:32AM EDT | 23.00 | 6.10 | 4.10 | 4.20 | 0.00 | - | 2 | 5 | 135.16% |
| TRIP240517P00023500 | 2024-05-07 12:36PM EDT | 23.50 | 0.55 | 4.50 | 4.70 | 0.00 | - | 3 | 71 | 109.38% |
| TRIP240517P00024000 | 2024-05-13 9:37AM EDT | 24.00 | 5.79 | 5.10 | 5.20 | 0.00 | - | 1 | 29 | 157.81% |
| TRIP240517P00024500 | 2024-05-10 10:19AM EDT | 24.50 | 6.85 | 5.50 | 5.70 | 0.00 | - | 12 | 63 | 125.00% |
| TRIP240517P00025000 | 2024-05-15 10:02AM EDT | 25.00 | 6.00 | 6.10 | 6.20 | 0.00 | - | 4 | 1,481 | 178.13% |
| TRIP240517P00026000 | 2024-05-15 1:02PM EDT | 26.00 | 7.01 | 7.10 | 7.20 | +0.21 | +3.09% | 2 | 235 | 197.66% |
| TRIP240517P00027000 | 2024-05-08 12:14PM EDT | 27.00 | 8.97 | 8.10 | 8.20 | 0.00 | - | 2 | 21 | 215.63% |
| TRIP240517P00028000 | 2024-04-30 10:58AM EDT | 28.00 | 2.10 | 9.10 | 9.20 | 0.00 | - | 37 | 11 | 232.81% |
| TRIP240517P00029000 | 2024-04-29 11:00AM EDT | 29.00 | 2.45 | 10.00 | 10.20 | 0.00 | - | 24 | 0 | 193.75% |
| TRIP240517P00030000 | 2024-05-09 9:39AM EDT | 30.00 | 13.00 | 11.10 | 11.20 | 0.00 | - | 136 | 0 | 265.63% |
| TRIP240517P00033000 | 2024-04-26 11:48AM EDT | 33.00 | 6.20 | 14.10 | 14.20 | 0.00 | - | 3 | 3 | 307.81% |
© 2024 Yahoo. Tutti i diritti riservati.