Marchés français ouverture 7 h 43 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 003,40 -1 963,32 (-3,17 %)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 72.30 | 75.90 | 0.00 | - | - | 2 | 93.95% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 63.30 | 66.20 | 0.00 | - | - | 4 | 93.21% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.40 | 61.30 | 0.00 | - | - | 0 | 79.44% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.90 | 31.50 | 0.00 | - | 11 | 8 | 61.24% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.90 | 26.60 | 0.00 | - | 8 | 10 | 54.35% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.30 | 21.60 | 0.00 | - | 2 | 2 | 46.64% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 14.10 | 16.90 | 0.00 | - | 1 | 101 | 40.52% |
| TRV240517C00210000 | 2024-04-24 10:56AM EDT | 210.00 | 5.60 | 6.10 | 6.40 | -0.90 | -13.85% | 2 | 424 | 20.67% |
| TRV240517C00220000 | 2024-04-24 3:26PM EDT | 220.00 | 1.47 | 1.35 | 1.50 | +0.02 | +1.38% | 362 | 714 | 17.80% |
| TRV240517C00230000 | 2024-04-24 3:26PM EDT | 230.00 | 0.22 | 0.10 | 0.40 | +0.01 | +4.76% | 12 | 303 | 20.41% |
| TRV240517C00240000 | 2024-04-23 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 277 | 22.46% |
| TRV240517C00250000 | 2024-04-23 2:40PM EDT | 250.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 268 | 47.17% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | - | 200 | 55.35% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 90 | 92 | 57.84% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | - | 204 | 52.61% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 38.55% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 5 | 42 | 28.52% |
| TRV240517P00195000 | 2024-04-22 3:43PM EDT | 195.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 20 | 693 | 23.34% |
| TRV240517P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 25 | 252 | 20.34% |
| TRV240517P00210000 | 2024-04-24 3:44PM EDT | 210.00 | 1.80 | 1.85 | 4.10 | -0.20 | -10.00% | 97 | 481 | 26.10% |
| TRV240517P00220000 | 2024-04-24 3:40PM EDT | 220.00 | 7.04 | 7.00 | 8.80 | +0.34 | +5.07% | 5 | 239 | 21.75% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.70 | 17.90 | 0.00 | - | 1 | 2 | 28.81% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 25.00 | 29.00 | -4.45 | -14.74% | 10 | 10 | 47.31% |
