Italia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
171,75+3,04 (+1,80%)
Alla chiusura: 04:00PM EDT
171,75 0,00 (0,00%)
Dopo ore: 04:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV230421C000850002022-09-16 12:17PM EDT85.0078.4077.2081.400.00--30.00%
TRV230421C000900002022-09-15 2:02PM EDT90.0075.8072.3077.000.00--30.00%
TRV230421C001000002022-12-06 11:22AM EDT100.0088.8785.5088.200.00--10271.79%
TRV230421C001300002023-02-02 12:00PM EDT130.0050.3752.0055.000.00-54158.29%
TRV230421C001400002022-10-04 10:56AM EDT140.0026.5043.4046.100.00-200141.80%
TRV230421C001500002022-09-09 11:24AM EDT150.0022.5016.8018.700.00-5000.00%
TRV230421C001550002022-10-20 11:11AM EDT155.0025.6132.2034.500.00--1125.46%
TRV230421C001600002023-03-20 3:13PM EDT160.0012.7014.0014.700.00-45137.72%
TRV230421C001650002023-03-21 11:19AM EDT165.0010.709.0011.90+3.30+44.59%33240.65%
TRV230421C001700002023-03-21 12:43PM EDT170.006.506.707.10+0.27+4.33%2320930.65%
TRV230421C001750002023-03-21 3:13PM EDT175.004.404.104.40+0.60+15.79%4912628.73%
TRV230421C001800002023-03-21 3:16PM EDT180.002.502.202.50+0.30+13.64%2612127.45%
TRV230421C001850002023-03-21 3:02PM EDT185.001.000.951.45-0.44-30.56%1119027.69%
TRV230421C001900002023-03-21 3:07PM EDT190.000.600.550.80-0.10-14.29%7537827.91%
TRV230421C001950002023-03-21 3:07PM EDT195.000.350.250.40-0.20-36.36%354827.78%
TRV230421C002000002023-03-20 10:56AM EDT200.000.340.200.450.00-328032.79%
TRV230421C002100002023-03-20 3:57PM EDT210.000.200.050.750.00-3462745.34%
TRV230421C002200002023-03-17 1:32PM EDT220.000.100.000.100.00-37338137.70%
TRV230421C002300002023-03-17 1:27PM EDT230.000.050.000.100.00-41043.36%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV230421P000850002022-09-28 3:04PM EDT85.000.750.002.200.00--1145.51%
TRV230421P000900002022-10-18 1:51PM EDT90.001.250.000.750.00--1110.94%
TRV230421P001000002023-01-12 3:58PM EDT100.000.130.002.200.00-14116.06%
TRV230421P001050002022-09-27 12:00PM EDT105.001.800.200.850.00--192.48%
TRV230421P001100002022-10-14 2:42PM EDT110.001.450.100.750.00-2481.74%
TRV230421P001150002023-03-02 10:50AM EDT115.000.050.000.750.00-3873.00%
TRV230421P001200002023-03-02 10:50AM EDT120.000.050.000.750.00-2466.31%
TRV230421P001250002023-02-27 4:27PM EDT125.000.050.000.750.00-3959.81%
TRV230421P001300002023-03-17 2:53PM EDT130.001.000.001.150.00-182358.20%
TRV230421P001350002023-03-20 3:55PM EDT135.000.460.100.900.00-52750.20%
TRV230421P001400002023-03-20 10:18AM EDT140.000.800.251.000.00-29851.71%
TRV230421P001450002023-03-20 9:50AM EDT145.001.300.450.850.00-23942.92%
TRV230421P001500002023-03-21 2:42PM EDT150.000.900.701.10-0.65-41.94%1117939.01%
TRV230421P001550002023-03-21 3:46PM EDT155.001.151.151.45-1.30-53.06%27535.13%
TRV230421P001600002023-03-20 3:58PM EDT160.003.201.002.000.00-719031.56%
TRV230421P001650002023-03-21 2:11PM EDT165.003.102.803.00-1.73-35.82%2141328.96%
TRV230421P001700002023-03-21 2:01PM EDT170.004.804.304.60-2.10-30.43%2828926.92%
TRV230421P001750002023-03-21 10:30AM EDT175.007.106.607.00-5.23-42.42%614825.48%
TRV230421P001800002023-03-17 11:52AM EDT180.0015.208.2010.800.00-521527.75%
TRV230421P001850002023-03-17 2:18PM EDT185.0020.5411.8014.200.00-110923.88%
TRV230421P001900002023-03-16 9:32AM EDT190.0023.8516.3018.900.00-22326.37%
TRV230421P001950002023-03-10 12:10PM EDT195.0017.9822.3025.500.00-55145.24%
TRV230421P002000002023-03-14 1:40PM EDT200.0029.4127.2030.500.00-1350.71%
TRV230421P002100002023-02-02 10:35AM EDT210.0029.3026.1029.100.00-140.00%