La bourse ferme dans 7 h 28 min
CAC 40
7 933,21 +18,56 (+0,23 %) Euro Stoxx 50
4 902,38 +11,77 (+0,24 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0737 +0,0009 (+0,09 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
55 137,92 +1 351,92 (+2,51 %)
Travel + Leisure Co. (TNL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517C00022500 | 2023-10-12 9:44AM EDT | 22.50 | 12.36 | 11.10 | 15.00 | 0.00 | - | - | 28 | 0.00% |
| TNL240517C00030000 | 2023-11-09 2:55PM EDT | 30.00 | 6.50 | 8.70 | 11.10 | 0.00 | - | - | 5 | 0.00% |
| TNL240517C00035000 | 2023-11-06 4:02PM EDT | 35.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| TNL240517C00037500 | 2024-02-12 3:16PM EDT | 37.50 | 5.80 | 7.90 | 8.30 | 0.00 | - | 1 | 13 | 107.72% |
| TNL240517C00040000 | 2024-05-02 12:55PM EDT | 40.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNL240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TNL240517C00045000 | 2024-05-02 11:43AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TNL240517C00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| TNL240517C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNL240517C00052500 | 2024-04-01 11:42AM EDT | 52.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.07% |
| TNL240517C00055000 | 2024-03-25 11:26AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 67.38% |
| TNL240517C00060000 | 2024-03-25 9:37AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517P00025000 | 2023-09-18 3:25PM EDT | 25.00 | 0.58 | 0.80 | 0.90 | 0.00 | - | - | 1 | 234.57% |
| TNL240517P00027500 | 2024-01-25 10:31AM EDT | 27.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 272.56% |
| TNL240517P00032500 | 2024-01-04 12:10PM EDT | 32.50 | 0.82 | 0.45 | 0.60 | 0.00 | - | 31 | 31 | 127.15% |
| TNL240517P00035000 | 2024-03-22 11:18AM EDT | 35.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 94.24% |
| TNL240517P00037500 | 2024-04-23 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNL240517P00040000 | 2024-04-29 10:02AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TNL240517P00042500 | 2024-05-01 12:45PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TNL240517P00045000 | 2024-04-30 1:42PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNL240517P00047500 | 2024-04-26 12:43PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
