Italia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
212,53+2,73 (+1,30%)
In data: 12:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV241220C000950002023-08-11 11:34AM EDT95.0074.4566.0071.000.00--10.00%
TRV241220C001050002024-02-22 2:45PM EDT105.00118.48119.40124.000.00-24122.66%
TRV241220C001100002023-12-07 11:49AM EDT110.0075.8083.0088.000.00-770.00%
TRV241220C001150002023-08-07 2:23PM EDT115.0061.2049.7053.300.00-7140.00%
TRV241220C001200002023-08-07 12:03PM EDT120.0057.4046.4049.100.00-7140.00%
TRV241220C001250002023-12-07 11:45AM EDT125.0062.1069.1074.000.00-3140.00%
TRV241220C001300002023-08-03 3:17PM EDT130.0048.2038.5041.800.00--70.00%
TRV241220C001400002024-03-20 3:21PM EDT140.0090.0075.7079.200.00-1055.84%
TRV241220C001450002024-06-14 10:16AM EDT145.0061.8068.1071.900.00-11250.32%
TRV241220C001500002024-01-16 11:00AM EDT150.0051.6070.8075.400.00-2865.75%
TRV241220C001550002024-01-19 11:21AM EDT155.0060.5065.5069.000.00-11059.46%
TRV241220C001600002023-11-27 1:28PM EDT160.0028.4036.1039.800.00-140.00%
TRV241220C001650002024-02-22 1:25PM EDT165.0061.2063.4067.500.00-1870.90%
TRV241220C001700002024-04-29 9:30AM EDT170.0048.860.000.000.00-1270.00%
TRV241220C001750002024-03-28 12:43PM EDT175.0060.7042.9045.300.00-53639.90%
TRV241220C001800002024-06-06 3:50PM EDT180.0035.2437.5039.400.00-38734.40%
TRV241220C001850002024-05-16 2:53PM EDT185.0040.0127.4029.100.00-257317.45%
TRV241220C001900002024-06-10 1:10PM EDT190.0029.5029.2030.100.00-18229.22%
TRV241220C001950002024-04-18 2:00PM EDT195.0024.0731.8034.100.00-55042.81%
TRV241220C002000002024-06-06 3:37PM EDT200.0020.3121.5022.600.00-15526.93%
TRV241220C002100002024-06-14 10:16AM EDT210.0010.8515.2015.800.00-323724.52%
TRV241220C002200002024-06-24 10:37AM EDT220.009.909.9010.70+2.10+26.92%325923.33%
TRV241220C002300002024-06-12 3:53PM EDT230.005.236.006.400.00-212421.57%
TRV241220C002400002024-06-18 3:49PM EDT240.003.303.003.900.00-217621.15%
TRV241220C002500002024-06-17 9:51AM EDT250.001.601.853.100.00-15523.09%
TRV241220C002600002024-05-31 3:49PM EDT260.001.400.951.200.00-25220.34%
TRV241220C002700002024-05-15 12:25PM EDT270.000.850.002.550.00-41128.02%
TRV241220C002800002024-05-09 2:06PM EDT280.000.600.002.450.00-23230.55%
TRV241220C002900002024-04-16 3:49PM EDT290.000.850.002.450.00-171933.22%
TRV241220C003000002024-04-17 11:59AM EDT300.000.100.002.300.00-1535.18%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV241220P000850002024-06-07 3:57PM EDT85.000.100.000.750.00-1610962.21%
TRV241220P000900002024-05-14 9:30AM EDT90.000.050.000.000.00-11625.00%
TRV241220P001000002024-05-22 9:30AM EDT100.000.050.000.000.00-11125.00%
TRV241220P001050002024-06-14 12:54PM EDT105.000.300.052.250.00-2259.42%
TRV241220P001100002023-11-07 11:41AM EDT110.001.420.051.250.00--150.34%
TRV241220P001150002023-10-27 12:12PM EDT115.002.730.003.100.00-2056.08%
TRV241220P001200002023-10-25 10:58AM EDT120.002.911.101.300.00-4050.78%
TRV241220P001250002024-02-14 1:32PM EDT125.000.500.002.450.00-52255.23%
TRV241220P001300002023-11-17 12:14PM EDT130.002.601.551.900.00-207548.71%
TRV241220P001350002024-01-11 1:23PM EDT135.001.570.002.400.00-33548.36%
TRV241220P001400002024-04-17 10:23AM EDT140.001.000.001.250.00-21938.66%
TRV241220P001450002024-01-25 12:59PM EDT145.001.350.002.900.00-12444.47%
TRV241220P001500002024-05-09 3:48PM EDT150.000.570.000.950.00-19431.37%
TRV241220P001550002024-04-26 12:16PM EDT155.001.050.002.000.00-64334.60%
TRV241220P001600002024-06-05 3:28PM EDT160.001.850.101.200.00-15527.99%
TRV241220P001650002024-05-07 12:18PM EDT165.001.181.351.550.00-109427.26%
TRV241220P001700002024-06-13 3:07PM EDT170.001.901.202.200.00-103227.34%
TRV241220P001750002024-06-14 12:58PM EDT175.002.511.651.950.00-62223.82%
TRV241220P001800002024-06-17 11:20AM EDT180.003.102.102.400.00-28522.73%
TRV241220P001850002024-06-24 11:32AM EDT185.003.002.903.10-0.70-18.92%32722.05%
TRV241220P001900002024-06-18 12:42PM EDT190.004.603.603.900.00-116121.20%
TRV241220P001950002024-06-20 10:51AM EDT195.005.504.605.100.00-98420.81%
TRV241220P002000002024-06-20 9:49AM EDT200.007.005.906.200.00-110219.73%
TRV241220P002100002024-06-20 10:39AM EDT210.0010.449.409.700.00-152518.47%
TRV241220P002200002024-06-17 12:04PM EDT220.0017.4114.0014.600.00-36417.26%
TRV241220P002300002024-04-17 10:38AM EDT230.0027.3815.6018.100.00-488.76%
TRV241220P002400002024-06-14 10:12AM EDT240.0036.9027.6029.600.00-712516.93%
TRV241220P002500002024-06-13 11:11AM EDT250.0044.5036.2040.100.00-6021.88%
TRV241220P002600002024-04-11 10:46AM EDT260.0040.0039.4043.400.00-300.00%
TRV241220P002700002024-04-10 11:09AM EDT270.0045.9049.6053.300.00-300.00%
TRV241220P002800002024-01-26 1:06PM EDT280.0068.3057.1062.000.00-300.00%