La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 802,73 +250,85 (+1,07 %)
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’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220819C00009000 | 2022-07-18 3:46PM EDT | 9.00 | 9.15 | 18.20 | 18.45 | 0.00 | - | - | 3 | 431.25% |
| TRIP220819C00014500 | 2022-08-04 12:42PM EDT | 14.50 | 5.90 | 12.70 | 13.00 | 0.00 | - | - | 1 | 181.25% |
| TRIP220819C00015000 | 2022-08-05 9:38AM EDT | 15.00 | 6.62 | 12.15 | 12.45 | 0.00 | - | 1 | 1 | 246.88% |
| TRIP220819C00016000 | 2022-07-18 9:37AM EDT | 16.00 | 2.95 | 11.25 | 11.45 | 0.00 | - | 1 | 0 | 156.25% |
| TRIP220819C00017000 | 2022-07-18 12:44PM EDT | 17.00 | 2.48 | 10.20 | 10.45 | 0.00 | - | 1 | 10 | 202.34% |
| TRIP220819C00018000 | 2022-08-05 9:38AM EDT | 18.00 | 3.72 | 9.20 | 9.50 | 0.00 | - | 1 | 218 | 125.00% |
| TRIP220819C00018500 | 2022-08-08 2:26PM EDT | 18.50 | 6.35 | 8.75 | 8.95 | 0.00 | - | 3 | 112 | 118.75% |
| TRIP220819C00019000 | 2022-08-11 11:12AM EDT | 19.00 | 7.38 | 8.20 | 8.45 | 0.00 | - | 10 | 252 | 161.33% |
| TRIP220819C00019500 | 2022-08-05 9:38AM EDT | 19.50 | 2.52 | 7.70 | 8.35 | 0.00 | - | 5 | 48 | 170.31% |
| TRIP220819C00020000 | 2022-08-10 9:59AM EDT | 20.00 | 5.92 | 7.20 | 7.60 | 0.00 | - | 6 | 265 | 126.56% |
| TRIP220819C00020500 | 2022-08-09 9:53AM EDT | 20.50 | 4.67 | 6.75 | 7.00 | 0.00 | - | 8 | 177 | 107.03% |
| TRIP220819C00021000 | 2022-08-12 3:29PM EDT | 21.00 | 6.45 | 6.20 | 6.60 | +2.45 | +61.25% | 17 | 177 | 109.38% |
| TRIP220819C00021500 | 2022-08-11 2:48PM EDT | 21.50 | 4.72 | 5.75 | 6.10 | 0.00 | - | 10 | 25 | 108.59% |
| TRIP220819C00022000 | 2022-08-11 9:40AM EDT | 22.00 | 4.62 | 5.10 | 5.60 | 0.00 | - | 1 | 257 | 68.75% |
| TRIP220819C00022500 | 2022-08-09 9:53AM EDT | 22.50 | 2.77 | 4.80 | 5.00 | 0.00 | - | 8 | 51 | 85.16% |
| TRIP220819C00023000 | 2022-08-11 11:08AM EDT | 23.00 | 3.60 | 4.30 | 4.55 | 0.00 | - | 1 | 482 | 83.20% |
| TRIP220819C00023500 | 2022-08-12 11:33AM EDT | 23.50 | 3.50 | 3.80 | 4.15 | +0.50 | +16.67% | 141 | 177 | 84.18% |
| TRIP220819C00024000 | 2022-08-12 3:52PM EDT | 24.00 | 3.39 | 3.25 | 3.50 | +0.39 | +13.00% | 1 | 166 | 55.08% |
| TRIP220819C00025000 | 2022-08-12 2:51PM EDT | 25.00 | 2.50 | 2.26 | 2.67 | +1.08 | +76.06% | 7 | 195 | 56.06% |
| TRIP220819C00026000 | 2022-08-12 3:16PM EDT | 26.00 | 1.52 | 1.52 | 1.69 | +0.71 | +87.65% | 112 | 1,243 | 51.17% |
| TRIP220819C00027000 | 2022-08-12 3:48PM EDT | 27.00 | 0.94 | 0.85 | 0.94 | +0.55 | +141.03% | 352 | 580 | 50.49% |
| TRIP220819C00028000 | 2022-08-12 3:37PM EDT | 28.00 | 0.43 | 0.40 | 0.48 | +0.26 | +152.94% | 384 | 379 | 50.00% |
| TRIP220819C00029000 | 2022-08-12 3:27PM EDT | 29.00 | 0.22 | 0.18 | 0.28 | +0.12 | +120.00% | 7 | 25 | 51.56% |
| TRIP220819C00030000 | 2022-08-12 2:36PM EDT | 30.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 6 | 74 | 52.54% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220819P00011000 | 2022-06-17 9:30AM EDT | 11.00 | 0.36 | 0.02 | 0.17 | 0.00 | - | 1 | 1 | 349.22% |
| TRIP220819P00012000 | 2022-06-21 3:44PM EDT | 12.00 | 0.24 | 0.02 | 0.27 | 0.00 | - | - | 17 | 344.53% |
| TRIP220819P00012500 | 2022-08-04 11:48AM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 405.47% |
| TRIP220819P00013000 | 2022-08-09 10:02AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 387.89% |
| TRIP220819P00014000 | 2022-08-09 10:02AM EDT | 14.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 714 | 354.69% |
| TRIP220819P00014500 | 2022-08-01 10:02AM EDT | 14.50 | 0.22 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 336.72% |
| TRIP220819P00015000 | 2022-08-09 10:09AM EDT | 15.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 1,223 | 293.36% |
| TRIP220819P00015500 | 2022-07-27 12:02PM EDT | 15.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 7 | 309.38% |
| TRIP220819P00016000 | 2022-08-02 11:39AM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| TRIP220819P00016500 | 2022-07-26 11:06AM EDT | 16.50 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 14 | 281.25% |
| TRIP220819P00017000 | 2022-08-11 3:40PM EDT | 17.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 308 | 207.03% |
| TRIP220819P00017500 | 2022-08-05 11:24AM EDT | 17.50 | 0.11 | 0.00 | 0.40 | 0.00 | - | 56 | 452 | 217.58% |
| TRIP220819P00018000 | 2022-08-05 2:29PM EDT | 18.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 133 | 242.19% |
| TRIP220819P00018500 | 2022-07-27 10:45AM EDT | 18.50 | 1.28 | 0.00 | 0.75 | 0.00 | - | 22 | 104 | 229.69% |
| TRIP220819P00019000 | 2022-08-04 11:35AM EDT | 19.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 15 | 167 | 217.38% |
| TRIP220819P00019500 | 2022-08-05 9:40AM EDT | 19.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 205.47% |
| TRIP220819P00020000 | 2022-08-05 11:24AM EDT | 20.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 19 | 65 | 160.94% |
| TRIP220819P00020500 | 2022-08-11 2:44PM EDT | 20.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 182.03% |
| TRIP220819P00021000 | 2022-07-18 12:33PM EDT | 21.00 | 3.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 127.34% |
| TRIP220819P00022000 | 2022-08-10 12:52PM EDT | 22.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 148.44% |
| TRIP220819P00022500 | 2022-08-10 9:36AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 98 | 100.39% |
| TRIP220819P00023000 | 2022-08-12 9:50AM EDT | 23.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 4 | 181 | 74.22% |
| TRIP220819P00023500 | 2022-08-12 2:18PM EDT | 23.50 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 279 | 66.80% |
| TRIP220819P00024000 | 2022-08-12 3:24PM EDT | 24.00 | 0.08 | 0.05 | 0.12 | -0.10 | -55.56% | 2 | 514 | 66.80% |
| TRIP220819P00025000 | 2022-08-12 3:45PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.27 | -72.97% | 21 | 296 | 56.06% |
| TRIP220819P00026000 | 2022-08-11 3:28PM EDT | 26.00 | 0.71 | - | - | 0.00 | - | - | - | 0.00% |
| TRIP220819P00027000 | 2022-08-12 3:44PM EDT | 27.00 | 0.55 | 0.50 | 0.55 | -0.36 | -39.56% | 34 | 5 | 47.07% |
| TRIP220819P00029000 | 2022-07-14 2:20PM EDT | 29.00 | 11.70 | 1.75 | 1.97 | 0.00 | - | - | 4 | 58.40% |
| TRIP220819P00030000 | 2022-06-29 3:10PM EDT | 30.00 | 11.93 | 10.80 | 11.10 | 0.00 | - | - | 0 | 622.85% |
© 2022 Yahoo. Tous droits réservés.
