Marchés français ouverture 3 h 21 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0724 -0,0009 (-0,09 %) HANG SENG
17 630,28 +345,74 (+2,00 %) Bitcoin EUR
60 046,69 +51,02 (+0,09 %)
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 | 72.00 | 76.60 | 0.00 | - | - | 2 | 86.33% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.00 | 66.50 | 0.00 | - | - | 4 | 71.92% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.00 | 61.40 | 0.00 | - | - | 0 | 63.97% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.10 | 31.80 | 0.00 | - | 11 | 8 | 62.60% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.20 | 26.80 | 0.00 | - | 8 | 10 | 54.85% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 17.50 | 21.90 | 0.00 | - | 2 | 2 | 47.73% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 13.10 | 16.40 | 0.00 | - | 1 | 101 | 36.49% |
| TRV240517C00210000 | 2024-04-25 1:49PM EDT | 210.00 | 5.60 | 6.20 | 6.50 | 0.00 | - | 60 | 425 | 20.26% |
| TRV240517C00220000 | 2024-04-25 3:55PM EDT | 220.00 | 1.25 | 1.20 | 1.40 | -0.22 | -14.97% | 161 | 933 | 17.14% |
| TRV240517C00230000 | 2024-04-25 11:34AM EDT | 230.00 | 0.17 | 0.10 | 0.25 | -0.05 | -22.73% | 16 | 308 | 18.65% |
| TRV240517C00240000 | 2024-04-25 9:50AM EDT | 240.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 10 | 277 | 20.80% |
| TRV240517C00250000 | 2024-04-23 2:40PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 268 | 27.05% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 200 | 32.81% |
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 | 0.10 | 0.00 | - | 90 | 92 | 37.99% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 204 | 33.30% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 479 | 38.48% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 5 | 42 | 30.32% |
| TRV240517P00195000 | 2024-04-22 3:43PM EDT | 195.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 20 | 693 | 24.90% |
| TRV240517P00200000 | 2024-04-25 3:05PM EDT | 200.00 | 0.47 | 0.35 | 0.50 | -0.03 | -6.00% | 31 | 257 | 21.31% |
| TRV240517P00210000 | 2024-04-25 2:29PM EDT | 210.00 | 2.03 | 1.65 | 1.80 | +0.23 | +12.78% | 66 | 510 | 16.54% |
| TRV240517P00220000 | 2024-04-25 11:02AM EDT | 220.00 | 9.00 | 6.40 | 8.70 | +1.96 | +27.84% | 6 | 232 | 24.22% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 14.20 | 18.00 | 0.00 | - | 1 | 2 | 34.05% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.00 | 28.50 | 0.00 | - | 10 | 16 | 49.10% |
