Italia Markets open in 1 hr 4 mins

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
210,42+3,84 (+1,86%)
Alla chiusura: 04:00PM EDT
210,85 +0,43 (+0,20%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV240419C000900002023-12-13 11:44AM EDT90.0094.80103.60108.200.00--20.00%
TRV240419C001000002023-11-28 1:51PM EDT100.0077.6088.5093.000.00--10.00%
TRV240419C001100002023-12-14 2:31PM EDT110.0073.2084.0088.500.00--10.00%
TRV240419C001150002023-12-12 2:37PM EDT115.0069.8079.0083.700.00-130.00%
TRV240419C001200002024-04-16 3:47PM EDT120.00103.450.000.000.00-100.00%
TRV240419C001250002023-10-18 3:11PM EDT125.0046.7046.3049.900.00-560.00%
TRV240419C001300002023-11-10 1:37PM EDT130.0040.9051.6055.500.00-3120.00%
TRV240419C001350002023-11-08 12:27PM EDT135.0036.3046.1050.800.00-1140.00%
TRV240419C001450002023-11-13 11:12AM EDT145.0029.2041.1042.500.00-490.00%
TRV240419C001500002023-11-01 1:22PM EDT150.0023.1032.9036.500.00-1110.00%
TRV240419C001550002024-01-19 12:04PM EDT155.0052.9060.8065.500.00-120712.16%
TRV240419C001600002024-04-17 9:40AM EDT160.0048.010.000.000.00-100.00%
TRV240419C001650002023-12-28 3:44PM EDT165.0027.5845.5050.000.00-259398.54%
TRV240419C001700002023-12-21 1:05PM EDT170.0018.0441.0045.200.00-1029378.32%
TRV240419C001750002024-02-22 4:47PM EDT175.0048.5948.3053.000.00-112743.16%
TRV240419C001800002024-04-18 1:56PM EDT180.0027.850.000.000.00-400.00%
TRV240419C001850002024-04-18 2:00PM EDT185.0023.070.000.000.00-500.00%
TRV240419C001900002024-04-17 3:01PM EDT190.0016.230.000.000.00-400.00%
TRV240419C001950002024-04-18 11:26AM EDT195.0015.960.000.000.00-300.00%
TRV240419C002000002024-04-18 10:33AM EDT200.0010.600.000.000.00-4600.00%
TRV240419C002100002024-04-18 3:59PM EDT210.001.000.000.000.00-39900.00%
TRV240419C002200002024-04-18 2:39PM EDT220.000.010.000.000.00-238025.00%
TRV240419C002300002024-04-18 9:57AM EDT230.000.010.000.000.00-5050.00%
TRV240419C002400002024-04-18 12:55PM EDT240.000.040.000.000.00-11050.00%
TRV240419C002500002024-04-17 1:32PM EDT250.000.030.000.000.00-2050.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TRV240419P000850002023-11-30 3:38PM EDT85.000.100.000.300.00--2731.25%
TRV240419P000950002023-12-08 3:41PM EDT95.000.100.000.000.00--050.00%
TRV240419P001050002023-10-20 3:35PM EDT105.000.450.050.350.00-11592.97%
TRV240419P001100002023-10-27 9:30AM EDT110.000.580.000.750.00-10610.16%
TRV240419P001150002023-09-01 11:09AM EDT115.001.020.901.050.00-11675.78%
TRV240419P001200002023-10-10 12:16PM EDT120.001.200.150.750.00-27552.34%
TRV240419P001250002023-10-30 1:56PM EDT125.001.200.000.450.00-14464.06%
TRV240419P001300002023-10-31 10:33AM EDT130.001.400.100.550.00-1286457.42%
TRV240419P001350002023-11-14 10:30AM EDT135.000.550.000.000.00-341350.00%
TRV240419P001400002024-03-12 1:15PM EDT140.000.030.000.050.00-2821285.94%
TRV240419P001450002024-04-04 1:15PM EDT145.000.120.000.000.00-1050.00%
TRV240419P001500002024-04-02 10:50AM EDT150.000.050.000.000.00-39050.00%
TRV240419P001550002024-04-02 11:44AM EDT155.000.050.000.000.00-9050.00%
TRV240419P001600002024-04-03 10:59AM EDT160.000.010.000.000.00-1050.00%
TRV240419P001650002024-03-25 10:38AM EDT165.000.300.000.000.00-15050.00%
TRV240419P001700002024-04-01 12:24PM EDT170.000.050.000.000.00-21050.00%
TRV240419P001750002024-03-25 10:38AM EDT175.000.450.000.000.00-1050.00%
TRV240419P001800002024-04-17 12:29PM EDT180.000.060.000.000.00-11050.00%
TRV240419P001850002024-04-17 11:48AM EDT185.000.100.000.000.00-35050.00%
TRV240419P001900002024-04-17 3:36PM EDT190.000.080.000.000.00-9050.00%
TRV240419P001950002024-04-18 12:02PM EDT195.000.030.000.000.00-3025.00%
TRV240419P002000002024-04-18 3:30PM EDT200.000.050.000.000.00-188025.00%
TRV240419P002100002024-04-18 3:57PM EDT210.000.800.000.000.00-5501.56%
TRV240419P002200002024-04-18 3:07PM EDT220.0010.860.000.000.00-76200.00%
TRV240419P002300002024-04-18 2:21PM EDT230.0022.600.000.000.00-75000.00%
TRV240419P002400002024-04-17 2:49PM EDT240.0032.000.000.000.00-1300.00%