Italia markets open in 7 hours 43 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.296,45 +1.270,39 (+2,35%) CMC Crypto 200
1.278,43 +7,68 (+0,60%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 72.70 | 75.60 | 0.00 | - | - | 2 | 131.15% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.40 | 65.60 | 0.00 | - | - | 4 | 113.38% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.50 | 60.70 | 0.00 | - | - | 0 | 106.79% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.60 | 31.50 | 0.00 | - | 11 | 8 | 67.21% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.50 | 27.00 | 0.00 | - | 8 | 10 | 63.28% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.50 | 22.00 | 0.00 | - | 2 | 2 | 54.27% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 14.00 | 13.20 | 17.50 | -1.36 | -8.85% | 5 | 101 | 48.80% |
| TRV240517C00210000 | 2024-05-02 11:18AM EDT | 210.00 | 5.10 | 5.70 | 6.70 | -0.70 | -12.07% | 36 | 423 | 23.44% |
| TRV240517C00220000 | 2024-05-02 3:22PM EDT | 220.00 | 0.96 | 0.75 | 0.95 | -0.09 | -8.57% | 4 | 910 | 16.26% |
| TRV240517C00230000 | 2024-04-29 1:43PM EDT | 230.00 | 0.09 | 0.00 | 0.05 | +0.02 | +28.57% | 1 | 338 | 16.11% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 259 | 32.28% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 13 | 272 | 56.54% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 213 | 38.28% |
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 | 0.05 | 0.00 | - | 90 | 92 | 41.02% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 204 | 35.94% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.65 | -0.10 | -66.67% | 1 | 499 | 48.29% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 1 | 27 | 32.23% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 692 | 28.66% |
| TRV240517P00200000 | 2024-05-02 2:40PM EDT | 200.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 21 | 235 | 22.44% |
| TRV240517P00210000 | 2024-05-02 3:42PM EDT | 210.00 | 1.25 | 1.10 | 1.30 | +0.05 | +4.17% | 137 | 475 | 16.88% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 5.30 | 6.40 | 0.00 | - | 1 | 233 | 14.89% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.00 | 18.00 | 0.00 | - | 1 | 2 | 42.19% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.70 | 27.40 | 0.00 | - | 10 | 10 | 50.68% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 34.30 | 37.80 | 0.00 | - | - | 0 | 66.33% |
© 2024 Yahoo. Tutti i diritti riservati.