Italia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
213,85+4,62 (+2,21%)
Alla chiusura: 04:00PM EDT
214,22 +0,37 (+0,17%)
Dopo ore: 05:30PM EDT
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 EDT105.00118.48119.40124.000.00-24130.88%
TRV241220C001100002023-12-07 11:49AM EDT110.0075.8083.0088.000.00-770.00%
TRV241220C001150002023-08-07 2:23PM EDT115.0061.2050.8052.000.00-7140.00%
TRV241220C001200002023-08-07 12:03PM EDT120.0057.4047.1048.300.00-7140.00%
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 EDT140.0090.0075.7079.200.00-1056.59%
TRV241220C001450002024-07-18 3:37PM EDT145.0078.0068.9072.200.00-11151.83%
TRV241220C001500002024-07-18 3:34PM EDT150.0073.0064.3068.100.00-1652.08%
TRV241220C001550002024-01-19 11:21AM EDT155.0060.5065.5069.000.00-11062.46%
TRV241220C001600002023-11-27 1:28PM EDT160.0028.4036.1039.800.00-140.00%
TRV241220C001650002024-02-22 1:25PM EDT165.0061.2063.4067.500.00-1875.90%
TRV241220C001700002024-04-29 9:30AM EDT170.0048.860.000.000.00-1270.00%
TRV241220C001750002024-07-19 10:22AM EDT175.0039.6141.0043.800.00-13737.01%
TRV241220C001800002024-06-06 3:50PM EDT180.0035.2425.9030.000.00-3870.00%
TRV241220C001850002024-07-08 11:23AM EDT185.0026.1431.7035.700.00-257335.08%
TRV241220C001900002024-06-10 1:10PM EDT190.0029.5023.5027.000.00-18222.10%
TRV241220C001950002024-07-22 2:55PM EDT195.0018.2023.9027.000.00-35030.63%
TRV241220C002000002024-07-22 10:22AM EDT200.0015.3019.6023.500.00-65029.84%
TRV241220C002100002024-07-23 11:52AM EDT210.0010.3014.3015.200.00-132224.59%
TRV241220C002200002024-07-25 2:03PM EDT220.009.599.3010.00+1.99+26.18%126523.40%
TRV241220C002300002024-07-25 12:31PM EDT230.004.925.506.200.00-214922.58%
TRV241220C002400002024-07-25 9:42AM EDT240.002.253.103.600.00-216621.94%
TRV241220C002500002024-07-19 11:41AM EDT250.001.001.502.800.00-66024.02%
TRV241220C002600002024-07-19 11:31AM EDT260.000.650.702.150.00-45825.66%
TRV241220C002700002024-07-19 11:31AM EDT270.000.510.200.750.00-21422.58%
TRV241220C002800002024-05-09 2:06PM EDT280.000.600.002.450.00-213233.22%
TRV241220C002900002024-04-16 3:49PM EDT290.000.850.002.450.00-171936.18%
TRV241220C003000002024-04-17 11:59AM EDT300.000.100.002.300.00-1538.37%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV241220P000850002024-06-07 3:57PM EDT85.000.100.000.750.00-1610969.19%
TRV241220P000900002024-07-23 3:40PM EDT90.000.140.000.250.00-21856.35%
TRV241220P001000002024-05-22 9:30AM EDT100.000.050.000.000.00-11125.00%
TRV241220P001050002024-06-14 12:54PM EDT105.000.300.002.300.00-2266.19%
TRV241220P001100002023-11-07 11:41AM EDT110.001.420.051.250.00--156.13%
TRV241220P001150002023-10-27 12:12PM EDT115.002.730.003.100.00-2062.50%
TRV241220P001200002024-07-08 11:21AM EDT120.000.200.001.750.00-22852.34%
TRV241220P001250002024-02-14 1:32PM EDT125.000.500.002.450.00-52252.56%
TRV241220P001300002023-11-17 12:14PM EDT130.002.601.551.900.00-207553.16%
TRV241220P001350002024-07-19 3:26PM EDT135.000.420.101.950.00-163551.28%
TRV241220P001400002024-04-17 10:23AM EDT140.001.000.001.250.00-21943.24%
TRV241220P001450002024-01-25 12:59PM EDT145.001.350.002.900.00-12449.74%
TRV241220P001500002024-05-09 3:48PM EDT150.000.570.000.950.00-19435.18%
TRV241220P001550002024-07-02 9:30AM EDT155.001.050.250.950.00-34632.47%
TRV241220P001600002024-07-15 3:00PM EDT160.000.720.401.300.00-15432.07%
TRV241220P001650002024-07-19 3:39PM EDT165.001.240.601.250.00-1210429.07%
TRV241220P001700002024-07-25 1:03PM EDT170.001.050.701.250.00-104326.41%
TRV241220P001750002024-07-19 11:31AM EDT175.002.031.151.550.00-22525.21%
TRV241220P001800002024-07-19 9:38AM EDT180.002.491.102.800.00-29427.12%
TRV241220P001850002024-07-25 10:44AM EDT185.002.701.452.600.00-13923.49%
TRV241220P001900002024-07-25 10:44AM EDT190.003.602.653.200.00-513922.27%
TRV241220P001950002024-07-23 12:22PM EDT195.005.073.704.500.00-107422.38%
TRV241220P002000002024-07-18 9:59AM EDT200.004.274.805.600.00-210521.39%
TRV241220P002100002024-07-25 2:13PM EDT210.009.908.208.800.00-3153319.80%
TRV241220P002200002024-07-25 10:40AM EDT220.0015.2013.0013.600.00-127118.65%
TRV241220P002300002024-07-19 3:59PM EDT230.0027.6519.0021.600.00-1821.06%
TRV241220P002400002024-06-14 10:12AM EDT240.0036.9027.1031.400.00-712525.82%
TRV241220P002500002024-06-13 11:11AM EDT250.0044.5036.0040.400.00-6027.95%
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%