Italia markets close in 4 hours 30 minutes
FTSE MIB
34.333,07 -326,48 (-0,94%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.586,75 -579,36 (-0,92%)
Tripadvisor, Inc. (TRIP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2024-05-10 12:47PM EDT | 3.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 225.98% |
| TRIP250117C00010000 | 2024-05-09 10:08AM EDT | 10.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 23 | 51 | 0.00% |
| TRIP250117C00013000 | 2024-05-08 3:24PM EDT | 13.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 80 | 143 | 0.00% |
| TRIP250117C00015000 | 2024-05-14 3:51PM EDT | 15.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 0.00% |
| TRIP250117C00016000 | 2024-05-15 3:16PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TRIP250117C00017000 | 2024-05-24 2:23PM EDT | 17.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TRIP250117C00018000 | 2024-05-24 2:20PM EDT | 18.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,650 | 0.20% |
| TRIP250117C00019000 | 2024-05-16 11:50AM EDT | 19.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TRIP250117C00020000 | 2024-05-28 2:30PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 189 | 2,104 | 3.13% |
| TRIP250117C00021000 | 2024-05-17 2:32PM EDT | 21.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TRIP250117C00022000 | 2024-05-15 10:38AM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| TRIP250117C00023000 | 2024-05-13 2:32PM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 6.25% |
| TRIP250117C00025000 | 2024-05-23 3:56PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 1,948 | 12.50% |
| TRIP250117C00027000 | 2024-05-14 1:57PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,538 | 12.50% |
| TRIP250117C00030000 | 2024-05-20 9:42AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 12.50% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 83.50% |
| TRIP250117C00035000 | 2024-05-10 10:39AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 25.00% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 86.23% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 125.39% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 150.20% |
| TRIP250117P00008000 | 2024-05-09 11:50AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 61,139 | 25.00% |
| TRIP250117P00010000 | 2024-05-13 2:31PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 12,407 | 12.50% |
| TRIP250117P00011000 | 2024-05-14 1:44PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| TRIP250117P00013000 | 2024-05-10 3:51PM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 2,062 | 12.50% |
| TRIP250117P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| TRIP250117P00015000 | 2024-05-28 9:36AM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,084 | 6.25% |
| TRIP250117P00016000 | 2024-05-20 2:09PM EDT | 16.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 3.13% |
| TRIP250117P00017000 | 2024-05-14 3:59PM EDT | 17.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| TRIP250117P00018000 | 2024-05-21 9:33AM EDT | 18.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,973 | 0.00% |
| TRIP250117P00019000 | 2024-05-14 2:45PM EDT | 19.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TRIP250117P00020000 | 2024-05-24 11:56AM EDT | 20.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 0.00% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250117P00023000 | 2024-05-22 2:46PM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| TRIP250117P00025000 | 2024-05-20 9:49AM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 905 | 0.00% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 27.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 10.20 | 12.90 | 0.00 | - | 4 | 1 | 60.74% |
| TRIP250117P00032000 | 2024-05-08 10:17AM EDT | 32.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TRIP250117P00035000 | 2024-05-08 12:02PM EDT | 35.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.