La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 123,97 +525,32 (+0,88 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419C00090000 | 2023-12-13 11:44AM EDT | 90.00 | 94.80 | 103.60 | 108.20 | 0.00 | - | - | 2 | 0.00% |
| TRV240419C00100000 | 2023-11-28 1:51PM EDT | 100.00 | 77.60 | 88.50 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00110000 | 2023-12-14 2:31PM EDT | 110.00 | 73.20 | 84.00 | 88.50 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00115000 | 2023-12-12 2:37PM EDT | 115.00 | 69.80 | 79.00 | 83.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240419C00120000 | 2024-04-19 12:43PM EDT | 120.00 | 94.00 | 93.10 | 95.60 | -9.45 | -9.13% | 1 | 1 | 525.78% |
| TRV240419C00125000 | 2023-10-18 3:11PM EDT | 125.00 | 46.70 | 46.30 | 49.90 | 0.00 | - | 5 | 6 | 0.00% |
| TRV240419C00130000 | 2023-11-10 1:37PM EDT | 130.00 | 40.90 | 51.60 | 55.50 | 0.00 | - | 3 | 12 | 0.00% |
| TRV240419C00135000 | 2023-11-08 12:27PM EDT | 135.00 | 36.30 | 46.10 | 50.80 | 0.00 | - | 1 | 14 | 0.00% |
| TRV240419C00145000 | 2023-11-13 11:12AM EDT | 145.00 | 29.20 | 41.10 | 42.50 | 0.00 | - | 4 | 9 | 0.00% |
| TRV240419C00150000 | 2023-11-01 1:22PM EDT | 150.00 | 23.10 | 32.90 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| TRV240419C00155000 | 2024-01-19 12:04PM EDT | 155.00 | 52.90 | 60.80 | 65.50 | 0.00 | - | 1 | 20 | 581.59% |
| TRV240419C00160000 | 2024-04-17 9:40AM EDT | 160.00 | 48.01 | 52.60 | 56.30 | 0.00 | - | 1 | 14 | 302.73% |
| TRV240419C00165000 | 2023-12-28 3:44PM EDT | 165.00 | 27.58 | 45.50 | 50.00 | 0.00 | - | 2 | 59 | 329.69% |
| TRV240419C00170000 | 2023-12-21 1:05PM EDT | 170.00 | 18.04 | 41.00 | 45.20 | 0.00 | - | 10 | 29 | 313.28% |
| TRV240419C00175000 | 2024-02-22 4:47PM EDT | 175.00 | 48.59 | 48.30 | 53.00 | 0.00 | - | 1 | 12 | 662.50% |
| TRV240419C00180000 | 2024-04-19 10:31AM EDT | 180.00 | 32.95 | 32.60 | 36.30 | +5.10 | +18.31% | 2 | 67 | 196.29% |
| TRV240419C00185000 | 2024-04-19 9:59AM EDT | 185.00 | 27.30 | 28.00 | 30.70 | +4.23 | +18.34% | 3 | 65 | 160.55% |
| TRV240419C00190000 | 2024-04-17 3:01PM EDT | 190.00 | 16.23 | 22.70 | 26.30 | 0.00 | - | 4 | 126 | 148.93% |
| TRV240419C00195000 | 2024-04-19 12:37PM EDT | 195.00 | 18.90 | 17.00 | 21.50 | +2.94 | +18.42% | 2 | 132 | 102.34% |
| TRV240419C00200000 | 2024-04-19 1:52PM EDT | 200.00 | 14.85 | 12.00 | 16.50 | +4.25 | +40.09% | 6 | 375 | 79.10% |
| TRV240419C00210000 | 2024-04-19 3:00PM EDT | 210.00 | 3.90 | 3.00 | 5.30 | +2.90 | +290.00% | 551 | 828 | 63.43% |
| TRV240419C00220000 | 2024-04-19 11:38AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 526 | 1,463 | 29.30% |
| TRV240419C00230000 | 2024-04-19 3:40PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,354 | 59.38% |
| TRV240419C00240000 | 2024-04-19 12:07PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 346 | 89.06% |
| TRV240419C00250000 | 2024-04-17 1:32PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 117.19% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419P00085000 | 2023-11-30 3:38PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 742.19% |
| TRV240419P00095000 | 2023-12-08 3:41PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRV240419P00105000 | 2023-10-20 3:35PM EDT | 105.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 605.47% |
| TRV240419P00110000 | 2023-10-27 9:30AM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 622.66% |
| TRV240419P00115000 | 2023-09-01 11:09AM EDT | 115.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 690.23% |
| TRV240419P00120000 | 2023-10-10 12:16PM EDT | 120.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 565.63% |
| TRV240419P00125000 | 2023-10-30 1:56PM EDT | 125.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 476.95% |
| TRV240419P00130000 | 2023-10-31 10:33AM EDT | 130.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 1 | 286 | 470.70% |
| TRV240419P00135000 | 2023-11-14 10:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 50.00% |
| TRV240419P00140000 | 2024-03-12 1:15PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 821 | 296.88% |
| TRV240419P00145000 | 2024-04-04 1:15PM EDT | 145.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 273.44% |
| TRV240419P00150000 | 2024-04-02 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 83 | 251.56% |
| TRV240419P00155000 | 2024-04-02 11:44AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 65 | 231.25% |
| TRV240419P00160000 | 2024-04-03 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 209.38% |
| TRV240419P00165000 | 2024-03-25 10:38AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 125 | 274.61% |
| TRV240419P00170000 | 2024-04-01 12:24PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 169.53% |
| TRV240419P00175000 | 2024-03-25 10:38AM EDT | 175.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 198.44% |
| TRV240419P00180000 | 2024-04-17 12:29PM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 184 | 195.70% |
| TRV240419P00185000 | 2024-04-17 11:48AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 107 | 170.12% |
| TRV240419P00190000 | 2024-04-17 3:36PM EDT | 190.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 66 | 93.75% |
| TRV240419P00195000 | 2024-04-18 12:02PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 665 | 75.78% |
| TRV240419P00200000 | 2024-04-19 3:28PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 1,099 | 57.03% |
| TRV240419P00210000 | 2024-04-19 3:34PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | -0.76 | -95.00% | 451 | 663 | 22.07% |
| TRV240419P00220000 | 2024-04-19 10:05AM EDT | 220.00 | 5.80 | 4.00 | 7.90 | -5.06 | -46.59% | 12 | 470 | 94.92% |
| TRV240419P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.87 | 13.50 | 18.00 | -6.73 | -29.78% | 1 | 185 | 161.67% |
| TRV240419P00240000 | 2024-04-17 2:49PM EDT | 240.00 | 32.00 | 24.30 | 26.80 | 0.00 | - | 13 | 0 | 166.21% |
