Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.889,05 -281,35 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
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 | 74.00 | 78.30 | 0.00 | - | - | 2 | 114.45% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 64.00 | 68.40 | 0.00 | - | - | 4 | 101.17% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 59.00 | 63.50 | 0.00 | - | - | 0 | 95.61% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 29.00 | 33.50 | 0.00 | - | 11 | 8 | 50.34% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 24.00 | 28.50 | 0.00 | - | 8 | 10 | 75.26% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 19.00 | 23.40 | 0.00 | - | 2 | 2 | 64.01% |
| TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 14.40 | 18.80 | 0.00 | - | 5 | 96 | 57.25% |
| TRV240517C00210000 | 2024-05-06 3:23PM EDT | 210.00 | 6.70 | 6.60 | 7.80 | +1.90 | +39.58% | 21 | 449 | 27.27% |
| TRV240517C00220000 | 2024-05-03 2:01PM EDT | 220.00 | 0.85 | 0.70 | 0.85 | +0.25 | +41.67% | 6 | 917 | 14.91% |
| TRV240517C00230000 | 2024-05-03 1:46PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 343 | 20.46% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 26.27% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 259 | 34.77% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 13 | 200 | 56.20% |
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 | 0.10 | 0.00 | - | 90 | 92 | 53.32% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 204 | 47.07% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 37.11% |
| TRV240517P00190000 | 2024-05-02 2:32PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 51.66% |
| TRV240517P00195000 | 2024-05-06 3:05PM EDT | 195.00 | 0.20 | 0.00 | 0.20 | +0.03 | +17.65% | 1 | 692 | 32.32% |
| TRV240517P00200000 | 2024-05-06 11:07AM EDT | 200.00 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 10 | 257 | 24.22% |
| TRV240517P00210000 | 2024-05-06 3:58PM EDT | 210.00 | 0.55 | 0.45 | 0.65 | -0.45 | -45.00% | 23 | 459 | 16.92% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 3.30 | 5.70 | 0.00 | - | 1 | 233 | 20.64% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 11.70 | 16.50 | 0.00 | - | 1 | 2 | 46.06% |
| TRV240517P00240000 | 2024-05-06 3:59PM EDT | 240.00 | 22.30 | 22.90 | 26.00 | -3.45 | -13.40% | 10 | 10 | 57.40% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 32.00 | 36.50 | 0.00 | - | - | 0 | 76.59% |
© 2024 Yahoo. Tutti i diritti riservati.