La bourse ferme dans 8 h 1 min
CAC 40
7 145,85 +12,02 (+0,17 %) Euro Stoxx 50
4 259,44 +1,62 (+0,04 %) Dow Jones
35 368,47 -543,34 (-1,51 %) EUR/USD
1,1335 +0,0005 (+0,05 %) Gold future
1 812,50 +0,10 (+0,01 %) BTC-EUR
36 469,22 -741,06 (-1,99 %)
TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220121C00003000 | 2021-11-10 6:47AM EST | 3.00 | 12.90 | 22.90 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121C00005000 | 2021-11-10 6:47AM EST | 5.00 | 17.85 | 21.10 | 21.55 | 0.00 | - | 3 | 4 | 0.00% |
| TRIP220121C00008000 | 2021-11-10 6:47AM EST | 8.00 | 37.60 | 18.05 | 18.55 | 0.00 | - | 1 | 4 | 0.00% |
| TRIP220121C00010000 | 2021-12-31 10:51AM EST | 10.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP220121C00014000 | 2022-01-03 9:52AM EST | 14.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP220121C00015000 | 2021-12-30 3:09PM EST | 15.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121C00016500 | 2022-01-18 10:11AM EST | 16.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121C00017500 | 2021-11-10 6:47AM EST | 17.50 | 18.35 | 8.75 | 9.10 | 0.00 | - | 1 | 28 | 0.00% |
| TRIP220121C00019000 | 2021-11-22 11:53AM EST | 19.00 | 9.00 | 7.70 | 8.00 | 0.00 | - | 10 | 175 | 0.00% |
| TRIP220121C00020000 | 2022-01-14 11:10AM EST | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TRIP220121C00021500 | 2022-01-18 2:51PM EST | 21.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121C00022500 | 2022-01-14 11:45AM EST | 22.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TRIP220121C00024000 | 2022-01-14 2:32PM EST | 24.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| TRIP220121C00025000 | 2022-01-18 1:27PM EST | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121C00026000 | 2022-01-04 9:42AM EST | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP220121C00026500 | 2022-01-14 2:08PM EST | 26.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP220121C00027000 | 2022-01-14 1:14PM EST | 27.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP220121C00027500 | 2022-01-18 3:59PM EST | 27.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TRIP220121C00028000 | 2022-01-18 3:39PM EST | 28.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TRIP220121C00029000 | 2022-01-18 3:37PM EST | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 12.50% |
| TRIP220121C00030000 | 2022-01-18 3:50PM EST | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| TRIP220121C00031000 | 2022-01-18 10:39AM EST | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TRIP220121C00031500 | 2022-01-18 2:06PM EST | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TRIP220121C00032000 | 2022-01-18 1:09PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| TRIP220121C00032500 | 2022-01-18 9:40AM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP220121C00033000 | 2022-01-18 11:12AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TRIP220121C00034000 | 2022-01-18 9:46AM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP220121C00035000 | 2022-01-18 9:40AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP220121C00036500 | 2022-01-11 9:35AM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TRIP220121C00037500 | 2021-12-29 1:01PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP220121C00039000 | 2022-01-10 3:17PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP220121C00040000 | 2022-01-10 11:50AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00041500 | 2021-12-21 10:21AM EST | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP220121C00042500 | 2019-11-18 4:19PM EST | 42.50 | 4.90 | - | - | 0.00 | - | - | - | 0.00% |
| TRIP220121C00044000 | 2021-12-23 9:30AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00045000 | 2022-01-10 11:53AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00046500 | 2021-12-20 1:18PM EST | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00047500 | 2019-11-07 9:30AM EST | 47.50 | 3.80 | 3.30 | 4.20 | 0.00 | - | 10 | 0 | 824.41% |
| TRIP220121C00050000 | 2022-01-14 3:01PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TRIP220121C00051500 | 2021-12-28 11:06AM EST | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00052500 | 2021-12-03 1:59PM EST | 52.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 160 | 296.88% |
| TRIP220121C00055000 | 2021-12-17 1:21PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00056500 | 2021-12-23 1:17PM EST | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP220121C00057500 | 2021-11-05 2:52PM EST | 57.50 | 0.13 | 0.00 | 2.85 | 0.00 | - | 1 | 492 | 674.22% |
| TRIP220121C00060000 | 2021-12-21 10:33AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP220121C00062500 | 2021-11-10 11:32AM EST | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 115 | 350.00% |
| TRIP220121C00065000 | 2021-11-08 11:01AM EST | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 317 | 395.31% |
| TRIP220121C00067500 | 2021-11-10 6:47AM EST | 67.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 24 | 415.63% |
| TRIP220121C00070000 | 2022-01-18 2:14PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121C00075000 | 2021-12-20 1:41PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TRIP220121C00080000 | 2021-11-15 12:08PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,747 | 418.75% |
| TRIP220121C00085000 | 2021-11-10 6:47AM EST | 85.00 | 0.51 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 546.09% |
| TRIP220121C00090000 | 2021-10-27 10:35AM EST | 90.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 15 | 35 | 678.91% |
| TRIP220121C00095000 | 2021-11-10 6:47AM EST | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 365 | 475.00% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220121P00003000 | 2021-11-10 6:48AM EST | 3.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 354 | 1,350.00% |
| TRIP220121P00005000 | 2021-11-30 10:54AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 269 | 675.00% |
| TRIP220121P00008000 | 2021-11-10 6:48AM EST | 8.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 593.75% |
| TRIP220121P00010000 | 2021-11-10 6:48AM EST | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 5,145 | 603.13% |
| TRIP220121P00014000 | 2021-11-10 6:48AM EST | 14.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 656 | 417.19% |
| TRIP220121P00015000 | 2021-12-15 12:41PM EST | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 413 | 365.63% |
| TRIP220121P00016500 | 2021-12-07 10:43AM EST | 16.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 38 | 323.44% |
| TRIP220121P00017500 | 2022-01-06 9:30AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121P00019000 | 2021-12-31 10:44AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| TRIP220121P00020000 | 2022-01-10 9:30AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121P00021500 | 2022-01-03 11:39AM EST | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP220121P00022000 | 2021-12-21 11:21AM EST | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP220121P00022500 | 2022-01-13 10:43AM EST | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121P00023000 | 2022-01-10 10:09AM EST | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TRIP220121P00024000 | 2022-01-18 10:08AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP220121P00025000 | 2022-01-18 11:47AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TRIP220121P00026000 | 2022-01-18 10:00AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TRIP220121P00026500 | 2022-01-18 10:39AM EST | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRIP220121P00027000 | 2022-01-18 2:06PM EST | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRIP220121P00027500 | 2022-01-18 12:45PM EST | 27.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TRIP220121P00028000 | 2022-01-18 2:57PM EST | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TRIP220121P00029000 | 2022-01-18 2:25PM EST | 29.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TRIP220121P00030000 | 2022-01-18 3:29PM EST | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TRIP220121P00031000 | 2022-01-18 12:07AM EST | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00031500 | 2022-01-18 9:52AM EST | 31.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00032000 | 2022-01-13 12:33PM EST | 32.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TRIP220121P00032500 | 2022-01-18 10:39AM EST | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP220121P00033000 | 2022-01-14 12:24PM EST | 33.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00034000 | 2022-01-18 3:50PM EST | 34.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRIP220121P00035000 | 2022-01-18 3:29PM EST | 35.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP220121P00036500 | 2021-12-21 10:59AM EST | 36.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00037500 | 2022-01-11 9:30AM EST | 37.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00039000 | 2022-01-03 11:09AM EST | 39.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00040000 | 2022-01-06 2:58PM EST | 40.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP220121P00041500 | 2022-01-10 10:17AM EST | 41.50 | 14.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP220121P00042500 | 2019-11-08 9:36AM EST | 42.50 | 14.49 | 14.00 | 14.90 | 0.00 | - | 2 | 0 | 242.97% |
| TRIP220121P00044000 | 2022-01-13 10:03AM EST | 44.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP220121P00045000 | 2022-01-04 11:45AM EST | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP220121P00046500 | 2021-11-10 6:48AM EST | 46.50 | 14.46 | 19.70 | 20.20 | 0.00 | - | 5 | 0 | 567.58% |
| TRIP220121P00047500 | 2019-11-08 9:45AM EST | 47.50 | 18.40 | 17.90 | 18.80 | 0.00 | - | 8 | 0 | 0.00% |
| TRIP220121P00050000 | 2021-12-06 10:30AM EST | 50.00 | 24.50 | 20.90 | 21.25 | 0.00 | - | 3 | 1,014 | 0.00% |
| TRIP220121P00051500 | 2021-12-02 11:39AM EST | 51.50 | 26.00 | 23.75 | 24.45 | 0.00 | - | 41 | 33 | 503.91% |
| TRIP220121P00052500 | 2021-11-10 6:48AM EST | 52.50 | 19.42 | 25.60 | 26.35 | 0.00 | - | 10 | 17 | 646.68% |
| TRIP220121P00055000 | 2021-12-10 12:22PM EST | 55.00 | 28.63 | 26.50 | 27.20 | 0.00 | - | 69 | 3 | 452.34% |
| TRIP220121P00056500 | 2021-11-10 6:48AM EST | 56.50 | 22.47 | 29.70 | 30.55 | 0.00 | - | 1 | 4 | 710.55% |
| TRIP220121P00057500 | 2022-01-13 10:09AM EST | 57.50 | 28.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TRIP220121P00060000 | 2021-11-10 6:48AM EST | 60.00 | 22.77 | 33.15 | 34.10 | 0.00 | - | 2 | 11 | 745.70% |
| TRIP220121P00062500 | 2021-11-10 6:48AM EST | 62.50 | 15.17 | 35.70 | 36.50 | 0.00 | - | - | 4 | 765.82% |
| TRIP220121P00065000 | 2021-11-10 6:48AM EST | 65.00 | 16.80 | 38.25 | 39.15 | 0.00 | - | 1 | 3 | 801.56% |
| TRIP220121P00067500 | 2021-11-10 6:48AM EST | 67.50 | 32.00 | 40.40 | 41.55 | 0.00 | - | 20 | 72 | 791.60% |
| TRIP220121P00075000 | 2021-11-08 3:34PM EST | 75.00 | 40.43 | 48.20 | 48.80 | 0.00 | - | - | 0 | 852.15% |
