La bourse est fermée
Dow Jones
38 852,36 +0,09 (+0,00 %) Nasdaq
16 314,39 -34,86 (-0,21 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0750 -0,0023 (-0,22 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 505,14 -519,84 (-0,88 %)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM 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 | 16.00 | 20.70 | 0.00 | - | 1 | 1 | 202.34% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 122.95% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 82.42% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 9.20 | 11.50 | 0.00 | - | 1 | 31 | 121.19% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 8.40 | 8.70 | 0.00 | - | 2 | 451 | 63.28% |
| TCOM240517C00045000 | 2024-05-07 10:57AM EDT | 45.00 | 7.25 | 7.40 | 7.70 | -1.65 | -18.54% | 13 | 577 | 56.84% |
| TCOM240517C00046000 | 2024-05-06 12:05PM EDT | 46.00 | 8.09 | 6.40 | 7.10 | 0.00 | - | 1 | 121 | 64.26% |
| TCOM240517C00047000 | 2024-05-03 10:00AM EDT | 47.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 1 | 67 | 53.71% |
| TCOM240517C00048000 | 2024-05-06 3:49PM EDT | 48.00 | 6.03 | 4.50 | 4.80 | 0.00 | - | 3 | 400 | 51.07% |
| TCOM240517C00049000 | 2024-05-06 3:41PM EDT | 49.00 | 4.93 | 3.60 | 3.80 | 0.00 | - | 9 | 378 | 42.97% |
| TCOM240517C00050000 | 2024-05-07 1:44PM EDT | 50.00 | 3.00 | 2.80 | 2.95 | -1.18 | -28.23% | 56 | 2,439 | 40.04% |
| TCOM240517C00055000 | 2024-05-07 1:51PM EDT | 55.00 | 0.45 | 0.35 | 0.45 | -0.40 | -47.06% | 66 | 631 | 36.82% |
| TCOM240517C00060000 | 2024-05-06 3:08PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 62 | 51.95% |
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 | 141.21% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 179.20% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 123.83% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 115.43% |
| TCOM240517P00041000 | 2024-05-02 9:30AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 107.23% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 58.59% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 91.02% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 72.46% |
| TCOM240517P00045000 | 2024-05-03 12:09PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 666 | 54.10% |
| TCOM240517P00046000 | 2024-05-06 3:49PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 25.00% |
| TCOM240517P00047000 | 2024-05-06 11:13AM EDT | 47.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 192 | 59.18% |
| TCOM240517P00048000 | 2024-05-07 1:54PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 14 | 317 | 38.77% |
| TCOM240517P00049000 | 2024-05-07 1:30PM EDT | 49.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 54 | 759 | 34.67% |
| TCOM240517P00050000 | 2024-05-07 10:58AM EDT | 50.00 | 0.40 | 0.25 | 0.35 | +0.20 | +100.00% | 67 | 915 | 33.55% |
| TCOM240517P00055000 | 2024-05-07 1:30PM EDT | 55.00 | 2.75 | 2.80 | 2.95 | +0.90 | +48.65% | 14 | 264 | 34.08% |
