Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.196,14 +266,33 (+0,47%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00020000 | 2024-06-25 12:24PM EDT | 20.00 | 7.90 | 7.70 | 11.50 | 0.00 | - | 5 | 22 | 72.46% |
| TRUP240816C00022500 | 2024-06-26 3:33PM EDT | 22.50 | 7.85 | 7.50 | 8.00 | 0.00 | - | 2 | 37 | 85.45% |
| TRUP240816C00025000 | 2024-06-27 1:10PM EDT | 25.00 | 5.50 | 3.90 | 6.20 | 0.00 | - | 6 | 102 | 55.57% |
| TRUP240816C00027500 | 2024-06-28 2:32PM EDT | 27.50 | 4.50 | 4.40 | 4.70 | +0.40 | +9.76% | 24 | 756 | 85.84% |
| TRUP240816C00030000 | 2024-06-28 10:09AM EDT | 30.00 | 3.70 | 3.30 | 3.60 | +0.51 | +15.99% | 11 | 5,599 | 87.45% |
| TRUP240816C00032500 | 2024-06-28 9:51AM EDT | 32.50 | 3.01 | 2.50 | 2.75 | +0.51 | +20.40% | 2 | 679 | 89.45% |
| TRUP240816C00035000 | 2024-06-27 1:29PM EDT | 35.00 | 1.99 | 1.85 | 2.15 | 0.00 | - | 25 | 1,046 | 91.26% |
| TRUP240816C00037500 | 2024-06-27 1:22PM EDT | 37.50 | 2.05 | 1.25 | 1.70 | 0.00 | - | 35 | 314 | 91.50% |
| TRUP240816C00040000 | 2024-06-26 3:00PM EDT | 40.00 | 0.90 | 0.95 | 1.50 | 0.00 | - | 1 | 189 | 96.09% |
| TRUP240816C00042500 | 2024-05-28 1:59PM EDT | 42.50 | 0.75 | 0.85 | 2.25 | 0.00 | - | 2 | 41 | 116.31% |
| TRUP240816C00045000 | 2024-06-28 10:49AM EDT | 45.00 | 0.90 | 0.20 | 0.95 | -0.05 | -5.26% | 1 | 182 | 91.99% |
| TRUP240816C00047500 | 2024-05-28 1:31PM EDT | 47.50 | 0.50 | 0.50 | 1.85 | 0.00 | - | 1 | 4 | 122.80% |
| TRUP240816C00050000 | 2024-06-28 11:36AM EDT | 50.00 | 0.50 | 0.20 | 0.75 | +0.33 | +194.12% | 1 | 284 | 102.05% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-06-27 11:29AM EDT | 12.50 | 0.36 | 0.00 | 1.00 | 0.00 | - | 5 | 92 | 176.56% |
| TRUP240816P00015000 | 2024-06-25 3:59PM EDT | 15.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 4 | 462 | 109.18% |
| TRUP240816P00017500 | 2024-06-28 3:35PM EDT | 17.50 | 0.15 | 0.15 | 0.70 | -0.20 | -57.14% | 2 | 115 | 111.33% |
| TRUP240816P00020000 | 2024-06-27 12:40PM EDT | 20.00 | 0.48 | 0.40 | 0.70 | 0.00 | - | 28 | 372 | 95.12% |
| TRUP240816P00022500 | 2024-06-28 10:23AM EDT | 22.50 | 0.88 | 0.55 | 0.95 | -0.12 | -12.00% | 1 | 670 | 81.45% |
| TRUP240816P00025000 | 2024-06-28 2:32PM EDT | 25.00 | 1.55 | 1.40 | 1.75 | -0.25 | -13.89% | 45 | 1,241 | 84.96% |
| TRUP240816P00027500 | 2024-06-28 3:04PM EDT | 27.50 | 2.55 | 2.50 | 2.80 | -0.31 | -10.84% | 14 | 1,561 | 85.89% |
| TRUP240816P00030000 | 2024-06-26 3:48PM EDT | 30.00 | 3.84 | 3.80 | 4.20 | 0.00 | - | 10 | 5,430 | 86.28% |
| TRUP240816P00032500 | 2024-06-26 12:27PM EDT | 32.50 | 5.60 | 5.50 | 5.80 | 0.00 | - | 1 | 135 | 87.70% |
| TRUP240816P00035000 | 2024-06-03 11:30AM EDT | 35.00 | 7.80 | 5.50 | 7.80 | 0.00 | - | 22 | 27 | 66.26% |
| TRUP240816P00037500 | 2024-05-08 1:50PM EDT | 37.50 | 14.21 | 10.50 | 11.40 | 0.00 | - | 1 | 11 | 126.90% |
| TRUP240816P00040000 | 2024-06-07 2:50PM EDT | 40.00 | 13.30 | 10.10 | 14.00 | 0.00 | - | 2 | 15 | 102.73% |
| TRUP240816P00042500 | 2024-05-03 9:53AM EDT | 42.50 | 20.50 | 13.30 | 15.70 | 0.00 | - | 1 | 0 | 111.87% |
| TRUP240816P00045000 | 2024-05-20 1:45PM EDT | 45.00 | 16.51 | 17.30 | 19.80 | 0.00 | - | - | 1 | 164.40% |
| TRUP240816P00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.00 | 19.00 | 21.40 | 0.00 | - | 1 | 1 | 116.70% |
© 2024 Yahoo. Tutti i diritti riservati.