Italia markets open in 6 hours 52 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 0,00 (0,00%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
60.093,81 -2.163,85 (-3,48%) CMC Crypto 200
1.388,83 -35,27 (-2,48%)
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 | 72.30 | 75.90 | 0.00 | - | - | 2 | 95.95% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 63.30 | 66.20 | 0.00 | - | - | 4 | 95.24% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.40 | 61.30 | 0.00 | - | - | 0 | 81.15% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.90 | 31.50 | 0.00 | - | 11 | 8 | 62.56% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.90 | 26.60 | 0.00 | - | 8 | 10 | 55.52% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.30 | 21.60 | 0.00 | - | 2 | 2 | 47.64% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 14.10 | 16.90 | 0.00 | - | 1 | 101 | 41.38% |
| TRV240517C00210000 | 2024-04-24 10:56AM EDT | 210.00 | 5.60 | 6.10 | 6.40 | -0.90 | -13.85% | 2 | 424 | 21.12% |
| TRV240517C00220000 | 2024-04-24 3:26PM EDT | 220.00 | 1.47 | 1.35 | 1.50 | +0.02 | +1.38% | 362 | 714 | 18.18% |
| TRV240517C00230000 | 2024-04-24 3:26PM EDT | 230.00 | 0.22 | 0.10 | 0.40 | +0.01 | +4.76% | 12 | 303 | 20.85% |
| TRV240517C00240000 | 2024-04-23 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 277 | 22.95% |
| TRV240517C00250000 | 2024-04-23 2:40PM EDT | 250.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 268 | 48.18% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | - | 200 | 56.54% |
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 | 1.20 | 0.00 | - | 90 | 92 | 50.22% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | - | 204 | 53.74% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 39.38% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 5 | 42 | 29.13% |
| TRV240517P00195000 | 2024-04-22 3:43PM EDT | 195.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 20 | 693 | 23.83% |
| TRV240517P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 25 | 252 | 20.78% |
| TRV240517P00210000 | 2024-04-24 3:44PM EDT | 210.00 | 1.80 | 1.85 | 4.10 | -0.20 | -10.00% | 97 | 481 | 26.66% |
| TRV240517P00220000 | 2024-04-24 3:40PM EDT | 220.00 | 7.04 | 7.00 | 8.80 | +0.34 | +5.07% | 5 | 239 | 22.22% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.70 | 17.90 | 0.00 | - | 1 | 2 | 29.42% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 25.00 | 29.00 | -4.45 | -14.74% | 10 | 10 | 48.33% |
© 2024 Yahoo. Tutti i diritti riservati.