La bourse ferme dans 26 min
CAC 40
8 103,34 +86,69 (+1,08 %) Euro Stoxx 50
5 012,14 +73,13 (+1,48 %) Dow Jones
38 232,45 +146,65 (+0,39 %) EUR/USD
1,0686 -0,0047 (-0,44 %) Gold future
2 340,60 -1,90 (-0,08 %) Bitcoin EUR
59 935,72 +549,18 (+0,92 %)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM 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 | 14.40 | 17.80 | 0.00 | - | 1 | 1 | 107.81% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.60 | 11.00 | 0.00 | - | 1 | 4,036 | 55.86% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 58.79% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 94.43% |
| TCOM240517C00043000 | 2024-04-25 10:35AM EDT | 43.00 | 6.86 | 7.60 | 9.40 | 0.00 | - | 1 | 30 | 72.85% |
| TCOM240517C00044000 | 2024-04-24 10:02AM EDT | 44.00 | 6.62 | 6.70 | 6.90 | 0.00 | - | 1 | 451 | 42.87% |
| TCOM240517C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 5.90 | 5.00 | 6.00 | +0.20 | +3.51% | 23 | 716 | 42.19% |
| TCOM240517C00046000 | 2024-04-25 1:16PM EDT | 46.00 | 4.35 | 4.90 | 5.10 | 0.00 | - | 5 | 120 | 40.09% |
| TCOM240517C00047000 | 2024-04-25 10:41AM EDT | 47.00 | 4.90 | 4.10 | 4.30 | +1.40 | +40.00% | 3 | 65 | 39.99% |
| TCOM240517C00048000 | 2024-04-26 10:38AM EDT | 48.00 | 3.30 | 3.20 | 3.50 | +0.13 | +4.10% | 13 | 444 | 38.28% |
| TCOM240517C00049000 | 2024-04-25 10:32AM EDT | 49.00 | 2.70 | 2.60 | 2.75 | +0.60 | +28.57% | 5 | 344 | 36.38% |
| TCOM240517C00050000 | 2024-04-26 10:45AM EDT | 50.00 | 2.10 | 2.05 | 2.15 | +0.20 | +10.53% | 35 | 2,717 | 36.13% |
| TCOM240517C00055000 | 2024-04-26 10:49AM EDT | 55.00 | 0.40 | 0.35 | 0.45 | +0.02 | +6.06% | 123 | 762 | 36.04% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 11 | 17 | 46.78% |
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 | 92.77% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 86.52% |
| TCOM240517P00039000 | 2024-04-25 11:03AM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 80.47% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 74.41% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 68.36% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 45.70% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 56.64% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 50.78% |
| TCOM240517P00045000 | 2024-04-26 10:44AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 541 | 37.40% |
| TCOM240517P00046000 | 2024-04-24 3:50PM EDT | 46.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 35 | 120 | 36.28% |
| TCOM240517P00047000 | 2024-04-26 10:45AM EDT | 47.00 | 0.40 | 0.30 | 0.40 | -0.06 | -14.63% | 5 | 216 | 33.89% |
| TCOM240517P00048000 | 2024-04-26 10:34AM EDT | 48.00 | 0.55 | 0.55 | 0.65 | -0.30 | -35.29% | 3 | 297 | 34.38% |
| TCOM240517P00049000 | 2024-04-26 9:33AM EDT | 49.00 | 0.86 | 0.85 | 0.95 | -0.29 | -25.22% | 2 | 671 | 34.03% |
| TCOM240517P00050000 | 2024-04-26 10:44AM EDT | 50.00 | 1.28 | 1.25 | 1.40 | -0.11 | -7.91% | 403 | 564 | 35.01% |
| TCOM240517P00055000 | 2024-04-24 10:23AM EDT | 55.00 | 4.23 | 4.50 | 4.80 | -0.47 | -10.00% | 1 | 10 | 37.31% |
