Italia markets close in 34 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
214,41-2,13 (-0,98%)
In data: 10:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV240621C000850002023-08-09 1:52PM EDT85.0084.3076.4078.200.00--40.00%
TRV240621C001150002023-08-21 10:45AM EDT115.0049.6056.1059.000.00--10.00%
TRV240621C001200002024-04-19 10:22AM EDT120.0093.2598.00101.700.00-20181.57%
TRV240621C001250002023-09-18 12:13PM EDT125.0046.5845.6047.700.00-10110.00%
TRV240621C001350002023-08-18 3:38PM EDT135.0033.9034.0037.000.00-220.00%
TRV240621C001400002023-09-07 11:57AM EDT140.0029.7029.3031.700.00-130.00%
TRV240621C001500002024-05-16 9:47AM EDT150.0067.9563.1066.100.00-4658.98%
TRV240621C001550002023-10-03 10:35AM EDT155.0018.5221.9022.900.00-180.00%
TRV240621C001600002023-11-27 3:35PM EDT160.0024.2731.2034.900.00-5170.00%
TRV240621C001650002024-05-22 2:00PM EDT165.0052.0348.4051.200.00-12550.73%
TRV240621C001700002024-05-15 2:34PM EDT170.0044.8043.2046.300.00-12665.77%
TRV240621C001750002024-02-21 12:28PM EDT175.0049.1049.8054.500.00-144127.62%
TRV240621C001800002024-05-15 11:08AM EDT180.0035.8033.6036.300.00-14453.37%
TRV240621C001850002024-03-19 11:42AM EDT185.0041.2326.1028.600.00-1440.00%
TRV240621C001900002024-05-20 12:03PM EDT190.0028.2523.8026.700.00-215643.97%
TRV240621C001950002024-05-15 10:17AM EDT195.0022.0019.3020.700.00-132430.70%
TRV240621C002000002024-05-21 12:50PM EDT200.0017.5714.5016.100.00-122027.48%
TRV240621C002100002024-05-23 9:30AM EDT210.006.306.206.60-1.40-18.18%618616.54%
TRV240621C002200002024-05-23 10:20AM EDT220.001.451.301.50-0.50-25.64%11,02314.61%
TRV240621C002300002024-05-22 10:10AM EDT230.000.250.150.350.00-15547916.85%
TRV240621C002400002024-05-23 9:30AM EDT240.000.050.050.25-0.03-37.50%415422.71%
TRV240621C002500002024-05-21 10:15AM EDT250.000.050.001.350.00-12042.11%
TRV240621C002600002024-04-09 3:06PM EDT260.000.500.000.750.00-1443.19%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV240621P000850002024-02-21 1:41PM EDT85.000.100.000.750.00-210153.52%
TRV240621P000900002023-11-09 3:17PM EDT90.000.150.002.150.00--1172.61%
TRV240621P001000002024-04-10 9:54AM EDT100.000.050.000.450.00-12119.53%
TRV240621P001100002023-07-19 12:07PM EDT110.000.951.601.700.00--1149.24%
TRV240621P001150002023-10-25 3:23PM EDT115.001.180.001.250.00-20116.41%
TRV240621P001200002023-10-26 1:31PM EDT120.001.500.002.500.00-30124.81%
TRV240621P001250002023-10-13 10:03AM EDT125.001.770.951.100.00-23112.60%
TRV240621P001300002024-04-24 2:53PM EDT130.000.050.002.100.00-2510106.06%
TRV240621P001350002023-11-17 3:39PM EDT135.001.400.251.000.00-1489.75%
TRV240621P001400002024-05-13 12:22PM EDT140.000.050.000.200.00-1963.28%
TRV240621P001450002023-11-21 3:43PM EDT145.001.900.401.850.00-21787.50%
TRV240621P001500002024-01-31 10:38AM EDT150.000.350.000.000.00-29025.00%
TRV240621P001550002024-05-13 12:22PM EDT155.000.050.000.400.00-112454.69%
TRV240621P001600002024-05-10 9:30AM EDT160.000.050.000.600.00-25053.32%
TRV240621P001650002024-04-03 1:52PM EDT165.000.400.002.200.00-4013962.87%
TRV240621P001700002024-04-23 11:07AM EDT170.000.420.050.450.00-114447.12%
TRV240621P001750002024-04-19 3:53PM EDT175.000.180.000.000.00-923312.50%
TRV240621P001800002024-05-22 9:30AM EDT180.000.360.050.450.00-118237.33%
TRV240621P001850002024-05-21 9:47AM EDT185.000.130.050.850.00-124737.70%
TRV240621P001900002024-05-16 3:36PM EDT190.000.120.051.400.00-624437.35%
TRV240621P001950002024-05-21 9:36AM EDT195.000.350.300.400.00-137022.34%
TRV240621P002000002024-05-22 2:02PM EDT200.000.500.500.60+0.15+42.86%521719.58%
TRV240621P002100002024-05-23 10:03AM EDT210.002.152.002.20+0.50+30.30%541516.60%
TRV240621P002200002024-05-22 10:56AM EDT220.005.306.507.500.00-138816.57%
TRV240621P002300002024-05-21 3:08PM EDT230.0014.4715.4017.200.00-36026.44%
TRV240621P002400002024-05-06 12:23PM EDT240.0024.8024.6027.800.00--1039.86%
TRV240621P002700002024-04-17 9:31AM EDT270.0064.3649.2052.400.00--00.00%