Italia markets open in 8 hours
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%) CMC Crypto 200
1.272,95 -66,12 (-4,94%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Prezzo in tempo reale. 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 | 71.90 | 76.00 | 0.00 | - | - | 2 | 115.23% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.40 | 66.00 | 0.00 | - | - | 4 | 104.93% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.60 | 61.00 | 0.00 | - | - | 0 | 98.85% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.70 | 30.70 | 0.00 | - | 11 | 8 | 51.37% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.60 | 25.70 | 0.00 | - | 8 | 10 | 58.94% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.30 | 21.50 | 0.00 | - | 2 | 2 | 56.32% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 13.20 | 16.00 | 0.00 | - | 1 | 101 | 43.35% |
| TRV240517C00210000 | 2024-05-01 3:48PM EDT | 210.00 | 5.80 | 5.00 | 6.10 | +1.05 | +22.11% | 4 | 424 | 23.85% |
| TRV240517C00220000 | 2024-05-01 12:24PM EDT | 220.00 | 1.05 | 0.65 | 1.00 | +0.37 | +54.41% | 13 | 908 | 18.10% |
| TRV240517C00230000 | 2024-04-29 1:43PM EDT | 230.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 34 | 338 | 20.02% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | +0.08 | +400.00% | 1 | 260 | 31.45% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 267 | 31.45% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 13 | 200 | 53.03% |
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 | 0.15 | 0.00 | - | 90 | 92 | 45.17% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 204 | 39.55% |
| TRV240517P00185000 | 2024-05-01 11:54AM EDT | 185.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 23 | 479 | 34.08% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 32.52% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.10 | 0.40 | +0.07 | +70.00% | 1 | 692 | 28.27% |
| TRV240517P00200000 | 2024-05-01 3:34PM EDT | 200.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 5 | 232 | 21.17% |
| TRV240517P00210000 | 2024-05-01 3:08PM EDT | 210.00 | 1.20 | 1.45 | 1.70 | -0.55 | -31.43% | 19 | 474 | 16.57% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 6.20 | 7.50 | 0.00 | - | 1 | 233 | 15.36% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.80 | 17.90 | 0.00 | - | 1 | 2 | 32.06% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.50 | 28.40 | 0.00 | - | 10 | 10 | 48.82% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 34.50 | 38.40 | 0.00 | - | - | 0 | 59.80% |
© 2024 Yahoo. Tutti i diritti riservati.