La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 667,67 +1 044,37 (+1,69 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240802C00015000 | 2024-07-24 11:03AM EDT | 15.00 | 2.95 | 1.95 | 4.40 | 0.00 | - | 1 | 1 | 133.59% |
| TRIP240802C00016000 | 2024-07-22 1:59PM EDT | 16.00 | 1.80 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 117.58% |
| TRIP240802C00016500 | 2024-07-23 10:04AM EDT | 16.50 | 1.85 | 1.40 | 1.55 | 0.00 | - | - | 1 | 51.17% |
| TRIP240802C00017000 | 2024-07-25 1:43PM EDT | 17.00 | 0.87 | 0.55 | 1.75 | 0.00 | - | 4 | 5 | 61.72% |
| TRIP240802C00018000 | 2024-07-26 3:37PM EDT | 18.00 | 0.35 | 0.30 | 2.30 | +0.20 | +133.33% | 14 | 17 | 136.33% |
| TRIP240802C00018500 | 2024-07-26 1:44PM EDT | 18.50 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 18 | 209 | 43.36% |
| TRIP240802C00019000 | 2024-07-24 1:20PM EDT | 19.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 5 | 92 | 51.76% |
| TRIP240802C00019500 | 2024-07-26 11:49AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 4 | 51.56% |
| TRIP240802C00020000 | 2024-07-22 1:59PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 15 | 71.88% |
| TRIP240802C00020500 | 2024-07-24 2:20PM EDT | 20.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 3 | 493 | 82.42% |
| TRIP240802C00021000 | 2024-07-26 3:29PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 161 | 80.86% |
| TRIP240802C00021500 | 2024-07-24 1:19PM EDT | 21.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 182.42% |
| TRIP240802C00022000 | 2024-07-24 1:16PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 22 | 110.55% |
| TRIP240802C00022500 | 2024-07-22 12:20PM EDT | 22.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 182.23% |
| TRIP240802C00023000 | 2024-07-17 10:27AM EDT | 23.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 1 | 166.02% |
| TRIP240802C00024000 | 2024-07-12 3:24PM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 135.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240802P00014000 | 2024-07-24 10:23AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 126.56% |
| TRIP240802P00014500 | 2024-07-24 2:43PM EDT | 14.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 325 | 325 | 155.47% |
| TRIP240802P00015000 | 2024-07-25 1:48PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 215 | 97.66% |
| TRIP240802P00016000 | 2024-07-22 12:33PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 1 | 37 | 64.45% |
| TRIP240802P00016500 | 2024-07-24 3:57PM EDT | 16.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 55.86% |
| TRIP240802P00017000 | 2024-07-26 3:37PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 6 | 1,123 | 48.63% |
| TRIP240802P00017500 | 2024-07-26 3:18PM EDT | 17.50 | 0.22 | 0.15 | 0.25 | +0.03 | +15.79% | 3 | 3 | 42.97% |
| TRIP240802P00018000 | 2024-07-25 3:59PM EDT | 18.00 | 0.59 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 52.73% |
| TRIP240802P00019000 | 2024-07-25 3:59PM EDT | 19.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | - | 2 | 51.76% |
| TRIP240802P00020000 | 2024-07-25 11:46AM EDT | 20.00 | 2.40 | 0.25 | 2.25 | 0.00 | - | 2 | 8 | 76.17% |
| TRIP240802P00020500 | 2024-07-26 1:24PM EDT | 20.50 | 2.65 | 1.55 | 2.70 | -0.20 | -7.02% | 13 | 32 | 77.34% |
| TRIP240802P00021000 | 2024-07-25 10:19AM EDT | 21.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 7 | 86.72% |
| TRIP240802P00021500 | 2024-07-25 12:22PM EDT | 21.50 | 3.80 | 3.50 | 4.40 | 0.00 | - | 2 | 12 | 139.84% |
| TRIP240802P00022000 | 2024-07-25 12:22PM EDT | 22.00 | 4.30 | 2.50 | 4.20 | 0.00 | - | - | - | 104.69% |
