La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 399,93 +1 227,88 (+2,04 %)
Travel + Leisure Co. (TNL)
NYSE - Nasdaq Cours en temps réel. 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 | 335.55% |
| TNL240517C00040000 | 2024-05-17 11:28AM EDT | 40.00 | 6.55 | 4.70 | 7.40 | +2.04 | +45.23% | 1 | 525 | 320.31% |
| TNL240517C00042500 | 2024-05-15 9:30AM EDT | 42.50 | 4.03 | 1.65 | 4.80 | 0.00 | - | 5 | 126 | 180.08% |
| TNL240517C00045000 | 2024-05-17 12:36PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | -0.75 | -60.00% | 3 | 65 | 77.15% |
| TNL240517C00047500 | 2024-05-16 12:19PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 483 | 58.59% |
| TNL240517C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 192.97% |
| TNL240517C00052500 | 2024-04-01 11:42AM EDT | 52.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.22% |
| TNL240517C00055000 | 2024-03-25 11:26AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 248.44% |
| TNL240517C00060000 | 2024-03-25 9:37AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
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 | 920.31% |
| TNL240517P00027500 | 2024-01-25 10:31AM EDT | 27.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 1,069.92% |
| TNL240517P00032500 | 2024-01-04 12:10PM EDT | 32.50 | 0.82 | 0.45 | 0.60 | 0.00 | - | 31 | 31 | 505.08% |
| TNL240517P00035000 | 2024-03-22 11:18AM EDT | 35.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 378.13% |
| TNL240517P00037500 | 2024-04-23 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 297.66% |
| TNL240517P00040000 | 2024-05-06 1:06PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 546 | 218.75% |
| TNL240517P00042500 | 2024-05-09 3:17PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 64.06% |
| TNL240517P00045000 | 2024-05-09 3:45PM EDT | 45.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 20 | 66.41% |
| TNL240517P00047500 | 2024-04-26 12:43PM EDT | 47.50 | 1.90 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 301.76% |
