Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,21 -2,72 (-3,32%) Bitcoin EUR
53.509,16 -2.259,57 (-4,05%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 92.50 | 96.00 | 0.00 | - | 2 | 0 | 91.60% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2023-07-31 1:20PM EDT | 150.00 | 31.40 | 19.20 | 21.80 | 0.00 | - | 1 | 2 | 0.00% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2023-12-04 1:28PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 45.39 | 42.80 | 46.50 | 0.00 | - | 1 | 26 | 58.61% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 100.82% |
| TRV240621C00180000 | 2024-04-19 10:31AM EDT | 180.00 | 34.31 | 32.20 | 36.50 | 0.00 | - | 2 | 43 | 48.01% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 23.91% |
| TRV240621C00190000 | 2024-04-17 10:14AM EDT | 190.00 | 20.10 | 23.10 | 27.00 | 0.00 | - | 2 | 159 | 39.77% |
| TRV240621C00195000 | 2024-05-01 11:54AM EDT | 195.00 | 20.20 | 18.30 | 22.50 | -1.42 | -6.57% | 2 | 326 | 36.34% |
| TRV240621C00200000 | 2024-04-29 12:43PM EDT | 200.00 | 14.80 | 14.90 | 16.10 | 0.00 | - | 1 | 225 | 25.18% |
| TRV240621C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 7.40 | 7.20 | 7.70 | +0.35 | +4.96% | 4 | 170 | 18.81% |
| TRV240621C00220000 | 2024-05-01 10:42AM EDT | 220.00 | 2.55 | 2.40 | 2.65 | +0.30 | +13.33% | 2 | 497 | 16.55% |
| TRV240621C00230000 | 2024-05-01 2:40PM EDT | 230.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 4 | 190 | 17.18% |
| TRV240621C00240000 | 2024-05-01 9:59AM EDT | 240.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 139 | 19.75% |
| TRV240621C00250000 | 2024-04-17 1:57PM EDT | 250.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 8 | 19 | 32.91% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 38.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 116.02% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 130.47% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 116.11% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 112.65% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 87.79% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 94.07% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 84.81% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 10 | 80.22% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 67.51% |
| TRV240621P00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 70.65% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 65.72% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-04-11 11:55AM EDT | 155.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 124 | 45.78% |
| TRV240621P00160000 | 2024-03-04 12:30PM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 47.27% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 40 | 139 | 42.46% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 44.81% |
| TRV240621P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 9 | 233 | 40.74% |
| TRV240621P00180000 | 2024-04-22 12:44PM EDT | 180.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 181 | 28.22% |
| TRV240621P00185000 | 2024-04-19 1:51PM EDT | 185.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 5 | 245 | 32.85% |
| TRV240621P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 1 | 240 | 21.70% |
| TRV240621P00195000 | 2024-04-29 3:05PM EDT | 195.00 | 0.84 | 0.70 | 0.80 | 0.00 | - | 1 | 369 | 19.32% |
| TRV240621P00200000 | 2024-05-01 11:02AM EDT | 200.00 | 1.23 | 1.15 | 1.30 | -0.17 | -12.14% | 3 | 139 | 17.93% |
| TRV240621P00210000 | 2024-05-01 12:43PM EDT | 210.00 | 3.30 | 3.40 | 3.70 | -0.65 | -17.81% | 9 | 255 | 16.08% |
| TRV240621P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 9.50 | 8.70 | 9.00 | 0.00 | - | 4 | 175 | 14.80% |
| TRV240621P00230000 | 2024-04-25 9:51AM EDT | 230.00 | 18.50 | 14.90 | 18.60 | 0.00 | - | 1 | 58 | 21.83% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 54.50 | 58.30 | 0.00 | - | - | 0 | 44.53% |
© 2024 Yahoo. Tutti i diritti riservati.