Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.289,32 +473,40 (+1,25%) Nasdaq
15.885,59 +227,77 (+1,45%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,26 -2,67 (-3,26%) Bitcoin EUR
54.865,80 -1.432,53 (-2,54%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 96.88% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 50.64% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 48.69% |
| TRV240719C00185000 | 2024-04-29 2:49PM EDT | 185.00 | 29.81 | 29.90 | 32.70 | 0.00 | - | 8 | 21 | 33.75% |
| TRV240719C00190000 | 2024-04-17 12:05PM EDT | 190.00 | 19.30 | 25.10 | 27.60 | 0.00 | - | 1 | 13 | 29.29% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 22.20 | 23.30 | 0.00 | - | 3 | 38 | 27.70% |
| TRV240719C00200000 | 2024-04-19 1:15PM EDT | 200.00 | 18.87 | 18.20 | 18.80 | 0.00 | - | 2 | 35 | 24.95% |
| TRV240719C00210000 | 2024-04-29 11:12AM EDT | 210.00 | 9.60 | 10.80 | 11.30 | 0.00 | - | 1 | 290 | 21.92% |
| TRV240719C00220000 | 2024-05-01 12:24PM EDT | 220.00 | 5.00 | 5.40 | 5.70 | +0.30 | +6.38% | 8 | 902 | 19.80% |
| TRV240719C00230000 | 2024-05-01 12:02PM EDT | 230.00 | 1.95 | 2.10 | 2.35 | +0.20 | +11.43% | 1 | 306 | 18.48% |
| TRV240719C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 5 | 131 | 18.06% |
| TRV240719C00250000 | 2024-04-25 9:41AM EDT | 250.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 52 | 26.58% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 30.69% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 34.67% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 80.71% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 58.11% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 57.86% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 57.23% |
| TRV240719P00140000 | 2023-12-22 12:02PM EDT | 140.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.20% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 55.75% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 43.21% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 48.15% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 45.13% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 35.52% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 2 | 6 | 38.68% |
| TRV240719P00175000 | 2024-04-30 2:06PM EDT | 175.00 | 0.47 | 0.00 | 1.70 | 0.00 | - | 34 | 41 | 35.58% |
| TRV240719P00180000 | 2024-03-20 11:10AM EDT | 180.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 67 | 26.53% |
| TRV240719P00185000 | 2024-04-23 10:59AM EDT | 185.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 1 | 27 | 22.21% |
| TRV240719P00190000 | 2024-04-23 2:20PM EDT | 190.00 | 1.22 | 0.85 | 1.00 | 0.00 | - | 1 | 34 | 20.95% |
| TRV240719P00195000 | 2024-04-30 2:27PM EDT | 195.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 3 | 124 | 19.56% |
| TRV240719P00200000 | 2024-04-30 12:06PM EDT | 200.00 | 2.55 | 1.25 | 2.15 | 0.00 | - | 2 | 206 | 18.80% |
| TRV240719P00210000 | 2024-05-01 10:54AM EDT | 210.00 | 5.20 | 3.50 | 4.60 | -0.20 | -3.70% | 2 | 197 | 16.96% |
| TRV240719P00220000 | 2024-04-24 3:12PM EDT | 220.00 | 10.10 | 8.80 | 9.30 | 0.00 | - | 1 | 313 | 15.67% |
| TRV240719P00230000 | 2024-05-01 12:10PM EDT | 230.00 | 16.86 | 15.70 | 16.30 | -1.24 | -6.85% | 3 | 193 | 13.91% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 24.20 | 27.00 | 0.00 | - | 19 | 59 | 22.50% |
© 2024 Yahoo. Tutti i diritti riservati.