Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.837,48 +21,56 (+0,06%) Nasdaq
15.644,02 -13,80 (-0,09%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,84 -1,09 (-1,33%) Bitcoin EUR
53.886,68 -3.385,92 (-5,91%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 70.90 | 74.90 | 0.00 | - | - | 2 | 139.70% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.00 | 65.50 | 0.00 | - | - | 4 | 98.39% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 56.60 | 60.60 | 0.00 | - | - | 0 | 86.87% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 26.50 | 30.50 | 0.00 | - | 11 | 8 | 67.19% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 21.30 | 26.10 | 0.00 | - | 8 | 10 | 63.56% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.50 | 20.80 | 0.00 | - | 2 | 2 | 52.10% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 12.50 | 15.20 | 0.00 | - | 1 | 101 | 38.54% |
| TRV240517C00210000 | 2024-04-30 3:21PM EDT | 210.00 | 4.75 | 5.10 | 5.90 | 0.00 | - | 1 | 424 | 23.34% |
| TRV240517C00220000 | 2024-05-01 9:33AM EDT | 220.00 | 0.70 | 0.75 | 0.95 | +0.02 | +2.94% | 3 | 908 | 18.02% |
| TRV240517C00230000 | 2024-04-29 1:43PM EDT | 230.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 34 | 338 | 22.32% |
| TRV240517C00240000 | 2024-04-30 10:06AM EDT | 240.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 260 | 40.14% |
| TRV240517C00250000 | 2024-04-26 1:32PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 267 | 49.95% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 200 | 51.42% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 90 | 92 | 52.69% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 204 | 53.86% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 45.29% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 39.94% |
| TRV240517P00195000 | 2024-04-29 11:35AM EDT | 195.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 692 | 32.96% |
| TRV240517P00200000 | 2024-04-30 1:23PM EDT | 200.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 17 | 232 | 21.68% |
| TRV240517P00210000 | 2024-04-30 2:10PM EDT | 210.00 | 1.75 | 1.30 | 2.50 | 0.00 | - | 23 | 474 | 20.89% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 6.90 | 7.90 | 0.00 | - | 1 | 233 | 17.41% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.30 | 18.80 | 0.00 | - | 1 | 2 | 38.59% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 25.10 | 28.80 | 0.00 | - | 10 | 10 | 51.15% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 34.80 | 37.50 | 0.00 | - | - | 0 | 45.19% |
© 2024 Yahoo. Tutti i diritti riservati.