La bourse est fermée
Dow Jones
37 978,02 -408,07 (-1,06 %) Nasdaq
15 798,00 -185,08 (-1,16 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 12.70 | 15.60 | 0.00 | - | 1 | 1 | 123.34% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 7.40 | 9.20 | 0.00 | - | 1 | 4,036 | 86.18% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 91.70% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 154.54% |
| TCOM240517C00043000 | 2024-04-29 10:36AM EDT | 43.00 | 6.25 | 5.80 | 6.00 | 0.00 | - | 2 | 31 | 51.42% |
| TCOM240517C00044000 | 2024-04-29 1:06PM EDT | 44.00 | 5.45 | 4.90 | 5.00 | 0.00 | - | 1 | 451 | 48.34% |
| TCOM240517C00045000 | 2024-04-30 12:19PM EDT | 45.00 | 4.20 | 4.00 | 4.20 | -0.30 | -6.67% | 50 | 675 | 47.51% |
| TCOM240517C00046000 | 2024-04-29 3:09PM EDT | 46.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 4 | 120 | 45.07% |
| TCOM240517C00047000 | 2024-04-30 11:18AM EDT | 47.00 | 2.76 | 2.50 | 2.60 | -0.16 | -5.48% | 2 | 69 | 41.16% |
| TCOM240517C00048000 | 2024-04-30 12:13PM EDT | 48.00 | 2.00 | 1.85 | 2.00 | -0.15 | -6.98% | 1 | 405 | 40.53% |
| TCOM240517C00049000 | 2024-04-30 12:34PM EDT | 49.00 | 1.45 | 1.40 | 1.45 | -0.23 | -13.69% | 3 | 386 | 38.99% |
| TCOM240517C00050000 | 2024-04-30 12:18PM EDT | 50.00 | 1.05 | 1.00 | 1.05 | -0.20 | -16.00% | 20 | 2,944 | 38.77% |
| TCOM240517C00055000 | 2024-04-30 11:19AM EDT | 55.00 | 0.15 | 0.10 | 0.00 | -0.07 | -31.82% | 1 | 733 | 12.50% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 27 | 65.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.19% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 118.65% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 78.13% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 71.29% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 54.30% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.20 | -0.03 | -33.33% | 1 | 56 | 48.24% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 39.16% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 3 | 332 | 36.04% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 174 | 660 | 36.04% |
| TCOM240517P00046000 | 2024-04-30 11:49AM EDT | 46.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 377 | 35.35% |
| TCOM240517P00047000 | 2024-04-30 12:26PM EDT | 47.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 6 | 218 | 33.79% |
| TCOM240517P00048000 | 2024-04-30 12:16PM EDT | 48.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 7 | 311 | 33.69% |
| TCOM240517P00049000 | 2024-04-30 11:18AM EDT | 49.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 43 | 697 | 33.40% |
| TCOM240517P00050000 | 2024-04-30 12:10PM EDT | 50.00 | 2.15 | 2.15 | 2.30 | +0.15 | +7.50% | 50 | 842 | 32.86% |
| TCOM240517P00055000 | 2024-04-26 9:43AM EDT | 55.00 | 4.23 | 6.00 | 6.50 | 0.00 | - | 1 | 9 | 24.61% |
