Italia markets close in 4 hours 40 minutes
FTSE MIB
34.341,03 -318,52 (-0,92%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,43 +0,60 (+0,75%) Bitcoin EUR
62.551,48 -558,16 (-0,88%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 1,868.75% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-05-23 1:58PM EDT | 14.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 80 | 90 | 0.00% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TRIP240621C00016000 | 2024-05-24 12:24PM EDT | 16.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621C00017000 | 2024-05-28 12:18PM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 0.00% |
| TRIP240621C00018000 | 2024-05-28 11:34AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 505 | 2,611 | 0.78% |
| TRIP240621C00018500 | 2024-05-28 12:28PM EDT | 18.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| TRIP240621C00019000 | 2024-05-28 12:18PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 3,747 | 6.25% |
| TRIP240621C00019500 | 2024-05-20 3:59PM EDT | 19.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TRIP240621C00020000 | 2024-05-28 10:28AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6,660 | 12.50% |
| TRIP240621C00021000 | 2024-05-28 2:50PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| TRIP240621C00021500 | 2024-05-20 12:34PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TRIP240621C00022000 | 2024-05-21 11:33AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRIP240621C00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,919 | 25.00% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 202 | 25.00% |
| TRIP240621C00025000 | 2024-05-22 12:24PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 25.00% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00029000 | 2024-05-28 3:46PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 50.00% |
| TRIP240621C00030000 | 2024-05-23 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 50.00% |
| TRIP240621C00033000 | 2024-05-23 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240621C00035000 | 2024-05-10 12:53PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 162.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 293.75% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 269.14% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,955 | 50.00% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 186.33% |
| TRIP240621P00014000 | 2024-05-28 11:44AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 25.00% |
| TRIP240621P00014500 | 2024-05-28 11:49AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TRIP240621P00015000 | 2024-05-28 10:11AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TRIP240621P00016000 | 2024-05-24 12:27PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,002 | 0 | 12.50% |
| TRIP240621P00016500 | 2024-05-24 12:27PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRIP240621P00017000 | 2024-05-24 2:47PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,154 | 6.25% |
| TRIP240621P00017500 | 2024-05-28 2:29PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 3.13% |
| TRIP240621P00018000 | 2024-05-28 11:49AM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00019000 | 2024-05-24 3:19PM EDT | 19.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TRIP240621P00020000 | 2024-05-28 11:49AM EDT | 20.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00021000 | 2024-05-24 3:53PM EDT | 21.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00022000 | 2024-05-23 3:15PM EDT | 22.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 0.00% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00025000 | 2024-05-15 3:13PM EDT | 25.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1,590 | 1,855 | 0.00% |
| TRIP240621P00026000 | 2024-05-15 3:13PM EDT | 26.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.