La bourse est fermée

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,34+1,29 (+4,95 %)
À la clôture : 04:00PM EDT
27,26 -0,08 (-0,29 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220819C000090002022-07-18 3:46PM EDT9.009.1518.2018.450.00--3431.25%
TRIP220819C000145002022-08-04 12:42PM EDT14.505.9012.7013.000.00--1181.25%
TRIP220819C000150002022-08-05 9:38AM EDT15.006.6212.1512.450.00-11246.88%
TRIP220819C000160002022-07-18 9:37AM EDT16.002.9511.2511.450.00-10156.25%
TRIP220819C000170002022-07-18 12:44PM EDT17.002.4810.2010.450.00-110202.34%
TRIP220819C000180002022-08-05 9:38AM EDT18.003.729.209.500.00-1218125.00%
TRIP220819C000185002022-08-08 2:26PM EDT18.506.358.758.950.00-3112118.75%
TRIP220819C000190002022-08-11 11:12AM EDT19.007.388.208.450.00-10252161.33%
TRIP220819C000195002022-08-05 9:38AM EDT19.502.527.708.350.00-548170.31%
TRIP220819C000200002022-08-10 9:59AM EDT20.005.927.207.600.00-6265126.56%
TRIP220819C000205002022-08-09 9:53AM EDT20.504.676.757.000.00-8177107.03%
TRIP220819C000210002022-08-12 3:29PM EDT21.006.456.206.60+2.45+61.25%17177109.38%
TRIP220819C000215002022-08-11 2:48PM EDT21.504.725.756.100.00-1025108.59%
TRIP220819C000220002022-08-11 9:40AM EDT22.004.625.105.600.00-125768.75%
TRIP220819C000225002022-08-09 9:53AM EDT22.502.774.805.000.00-85185.16%
TRIP220819C000230002022-08-11 11:08AM EDT23.003.604.304.550.00-148283.20%
TRIP220819C000235002022-08-12 11:33AM EDT23.503.503.804.15+0.50+16.67%14117784.18%
TRIP220819C000240002022-08-12 3:52PM EDT24.003.393.253.50+0.39+13.00%116655.08%
TRIP220819C000250002022-08-12 2:51PM EDT25.002.502.262.67+1.08+76.06%719556.06%
TRIP220819C000260002022-08-12 3:16PM EDT26.001.521.521.69+0.71+87.65%1121,24351.17%
TRIP220819C000270002022-08-12 3:48PM EDT27.000.940.850.94+0.55+141.03%35258050.49%
TRIP220819C000280002022-08-12 3:37PM EDT28.000.430.400.48+0.26+152.94%38437950.00%
TRIP220819C000290002022-08-12 3:27PM EDT29.000.220.180.28+0.12+120.00%72551.56%
TRIP220819C000300002022-08-12 2:36PM EDT30.000.100.080.12+0.03+42.86%67452.54%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220819P000110002022-06-17 9:30AM EDT11.000.360.020.170.00-11349.22%
TRIP220819P000120002022-06-21 3:44PM EDT12.000.240.020.270.00--17344.53%
TRIP220819P000125002022-08-04 11:48AM EDT12.500.030.000.750.00--1405.47%
TRIP220819P000130002022-08-09 10:02AM EDT13.000.060.000.750.00-1205387.89%
TRIP220819P000140002022-08-09 10:02AM EDT14.000.090.000.750.00-1714354.69%
TRIP220819P000145002022-08-01 10:02AM EDT14.500.220.000.730.00-12336.72%
TRIP220819P000150002022-08-09 10:09AM EDT15.000.020.000.500.00-21,223293.36%
TRIP220819P000155002022-07-27 12:02PM EDT15.500.350.000.750.00--7309.38%
TRIP220819P000160002022-08-02 11:39AM EDT16.000.280.000.000.00-121850.00%
TRIP220819P000165002022-07-26 11:06AM EDT16.500.660.000.750.00--14281.25%
TRIP220819P000170002022-08-11 3:40PM EDT17.000.250.000.250.00-2308207.03%
TRIP220819P000175002022-08-05 11:24AM EDT17.500.110.000.400.00-56452217.58%
TRIP220819P000180002022-08-05 2:29PM EDT18.000.080.000.750.00-9133242.19%
TRIP220819P000185002022-07-27 10:45AM EDT18.501.280.000.750.00-22104229.69%
TRIP220819P000190002022-08-04 11:35AM EDT19.000.720.000.750.00-15167217.38%
TRIP220819P000195002022-08-05 9:40AM EDT19.500.340.000.750.00-230205.47%
TRIP220819P000200002022-08-05 11:24AM EDT20.000.230.000.380.00-1965160.94%
TRIP220819P000205002022-08-11 2:44PM EDT20.500.040.000.750.00-222182.03%
TRIP220819P000210002022-07-18 12:33PM EDT21.003.050.000.250.00--1127.34%
TRIP220819P000220002022-08-10 12:52PM EDT22.000.090.000.750.00-1106148.44%
TRIP220819P000225002022-08-10 9:36AM EDT22.500.150.000.250.00-398100.39%
TRIP220819P000230002022-08-12 9:50AM EDT23.000.040.000.10-0.05-55.56%418174.22%
TRIP220819P000235002022-08-12 2:18PM EDT23.500.040.000.10-0.11-73.33%127966.80%
TRIP220819P000240002022-08-12 3:24PM EDT24.000.080.050.12-0.10-55.56%251466.80%
TRIP220819P000250002022-08-12 3:45PM EDT25.000.100.100.15-0.27-72.97%2129656.06%
TRIP220819P000260002022-08-11 3:28PM EDT26.000.71--0.00---0.00%
TRIP220819P000270002022-08-12 3:44PM EDT27.000.550.500.55-0.36-39.56%34547.07%
TRIP220819P000290002022-07-14 2:20PM EDT29.0011.701.751.970.00--458.40%
TRIP220819P000300002022-06-29 3:10PM EDT30.0011.9310.8011.100.00--0622.85%