La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 631,73 -769,50 (-1,27 %)
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 | 71.60 | 76.00 | 0.00 | - | - | 2 | 87.60% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.00 | 66.50 | 0.00 | - | - | 4 | 87.35% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 57.00 | 61.50 | 0.00 | - | - | 0 | 80.57% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 27.00 | 31.50 | 0.00 | - | 11 | 8 | 63.83% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 22.00 | 26.50 | 0.00 | - | 8 | 10 | 55.92% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.00 | 22.00 | 0.00 | - | 2 | 2 | 51.25% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 15.36 | 13.50 | 15.10 | 0.00 | - | 1 | 101 | 30.54% |
| TRV240517C00210000 | 2024-04-26 1:59PM EDT | 210.00 | 6.10 | 4.00 | 6.20 | +0.50 | +8.93% | 5 | 424 | 20.51% |
| TRV240517C00220000 | 2024-04-26 3:37PM EDT | 220.00 | 1.15 | 1.00 | 1.15 | -0.10 | -8.00% | 105 | 923 | 16.44% |
| TRV240517C00230000 | 2024-04-25 11:34AM EDT | 230.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 16 | 306 | 21.31% |
| TRV240517C00240000 | 2024-04-25 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 277 | 21.19% |
| TRV240517C00250000 | 2024-04-26 1:32PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 1 | 268 | 39.75% |
| TRV240517C00260000 | 2024-04-09 12:38PM EDT | 260.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 200 | 49.85% |
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 | 0.65 | 0.00 | - | 90 | 92 | 52.27% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 204 | 41.70% |
| TRV240517P00185000 | 2024-04-18 2:25PM EDT | 185.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | - | 479 | 40.28% |
| TRV240517P00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 5 | 42 | 29.81% |
| TRV240517P00195000 | 2024-04-26 1:32PM EDT | 195.00 | 0.35 | 0.10 | 0.55 | -0.05 | -12.50% | 1 | 693 | 27.17% |
| TRV240517P00200000 | 2024-04-26 12:52PM EDT | 200.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 4 | 244 | 20.14% |
| TRV240517P00210000 | 2024-04-26 3:19PM EDT | 210.00 | 1.65 | 1.65 | 1.85 | -0.38 | -18.72% | 7 | 515 | 15.88% |
| TRV240517P00220000 | 2024-04-26 9:58AM EDT | 220.00 | 7.60 | 6.60 | 8.50 | -1.40 | -15.56% | 1 | 232 | 21.13% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.10 | 17.30 | 0.00 | - | 1 | 2 | 25.14% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 24.00 | 28.80 | 0.00 | - | 10 | 10 | 48.07% |
