La bourse ferme dans 8 h 1 min

TripAdvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,14-0,82 (-2,83 %)
À la clôture : 04:00PM EST
28,14 0,00 (0,00 %)
Échanges après Bourse : 07:44PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220121C000030002021-11-10 6:47AM EST3.0012.9022.9024.000.00-100.00%
TRIP220121C000050002021-11-10 6:47AM EST5.0017.8521.1021.550.00-340.00%
TRIP220121C000080002021-11-10 6:47AM EST8.0037.6018.0518.550.00-140.00%
TRIP220121C000100002021-12-31 10:51AM EST10.0017.350.000.000.00-300.00%
TRIP220121C000140002022-01-03 9:52AM EST14.0013.800.000.000.00-300.00%
TRIP220121C000150002021-12-30 3:09PM EST15.0012.650.000.000.00-100.00%
TRIP220121C000165002022-01-18 10:11AM EST16.5012.500.000.000.00-100.00%
TRIP220121C000175002021-11-10 6:47AM EST17.5018.358.759.100.00-1280.00%
TRIP220121C000190002021-11-22 11:53AM EST19.009.007.708.000.00-101750.00%
TRIP220121C000200002022-01-14 11:10AM EST20.008.800.000.000.00-10000.00%
TRIP220121C000215002022-01-18 2:51PM EST21.506.860.000.000.00-100.00%
TRIP220121C000225002022-01-14 11:45AM EST22.506.350.000.000.00-20000.00%
TRIP220121C000240002022-01-14 2:32PM EST24.004.650.000.000.00-82100.00%
TRIP220121C000250002022-01-18 1:27PM EST25.003.100.000.000.00-100.00%
TRIP220121C000260002022-01-04 9:42AM EST26.003.000.000.000.00-500.00%
TRIP220121C000265002022-01-14 2:08PM EST26.502.320.000.000.00-400.00%
TRIP220121C000270002022-01-14 1:14PM EST27.001.670.000.000.00-200.00%
TRIP220121C000275002022-01-18 3:59PM EST27.500.920.000.000.00-600.00%
TRIP220121C000280002022-01-18 3:39PM EST28.000.610.000.000.00-20500.00%
TRIP220121C000290002022-01-18 3:37PM EST29.000.250.000.000.00-1,170012.50%
TRIP220121C000300002022-01-18 3:50PM EST30.000.090.000.000.00-75025.00%
TRIP220121C000310002022-01-18 10:39AM EST31.000.060.000.000.00-4025.00%
TRIP220121C000315002022-01-18 2:06PM EST31.500.060.000.000.00-3025.00%
TRIP220121C000320002022-01-18 1:09PM EST32.000.020.000.000.00-429050.00%
TRIP220121C000325002022-01-18 9:40AM EST32.500.030.000.000.00-3050.00%
TRIP220121C000330002022-01-18 11:12AM EST33.000.010.000.000.00-5050.00%
TRIP220121C000340002022-01-18 9:46AM EST34.000.010.000.000.00-2050.00%
TRIP220121C000350002022-01-18 9:40AM EST35.000.020.000.000.00-2050.00%
TRIP220121C000365002022-01-11 9:35AM EST36.500.040.000.000.00-10050.00%
TRIP220121C000375002021-12-29 1:01PM EST37.500.010.000.000.00-2050.00%
TRIP220121C000390002022-01-10 3:17PM EST39.000.010.000.000.00-3050.00%
TRIP220121C000400002022-01-10 11:50AM EST40.000.010.000.000.00-1050.00%
TRIP220121C000415002021-12-21 10:21AM EST41.500.080.000.000.00-3050.00%
TRIP220121C000425002019-11-18 4:19PM EST42.504.90--0.00---0.00%
TRIP220121C000440002021-12-23 9:30AM EST44.000.010.000.000.00-1050.00%
TRIP220121C000450002022-01-10 11:53AM EST45.000.010.000.000.00-1050.00%
TRIP220121C000465002021-12-20 1:18PM EST46.500.040.000.000.00-1050.00%
TRIP220121C000475002019-11-07 9:30AM EST47.503.803.304.200.00-100824.41%
TRIP220121C000500002022-01-14 3:01PM EST50.000.010.000.000.00-16050.00%
TRIP220121C000515002021-12-28 11:06AM EST51.500.010.000.000.00-1050.00%
TRIP220121C000525002021-12-03 1:59PM EST52.500.020.000.070.00-1160296.88%
TRIP220121C000550002021-12-17 1:21PM EST55.000.010.000.000.00-1050.00%
TRIP220121C000565002021-12-23 1:17PM EST56.500.010.000.000.00-2050.00%
TRIP220121C000575002021-11-05 2:52PM EST57.500.130.002.850.00-1492674.22%
TRIP220121C000600002021-12-21 10:33AM EST60.000.010.000.000.00-2050.00%
TRIP220121C000625002021-11-10 11:32AM EST62.500.010.000.050.00-4115350.00%
TRIP220121C000650002021-11-08 11:01AM EST65.000.090.000.100.00-5317395.31%
TRIP220121C000675002021-11-10 6:47AM EST67.500.010.000.110.00-524415.63%
TRIP220121C000700002022-01-18 2:14PM EST70.000.010.000.000.00-1050.00%
TRIP220121C000750002021-12-20 1:41PM EST75.000.010.000.000.00-10050.00%
TRIP220121C000800002021-11-15 12:08PM EST80.000.010.000.030.00-13,747418.75%
TRIP220121C000850002021-11-10 6:47AM EST85.000.510.000.210.00-14546.09%
TRIP220121C000900002021-10-27 10:35AM EST90.000.020.000.680.00-1535678.91%
TRIP220121C000950002021-11-10 6:47AM EST95.000.030.000.030.00-2365475.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220121P000030002021-11-10 6:48AM EST3.000.100.000.260.00-53541,350.00%
TRIP220121P000050002021-11-30 10:54AM EST5.000.010.000.010.00-2269675.00%
TRIP220121P000080002021-11-10 6:48AM EST8.000.070.000.050.00-1284593.75%
TRIP220121P000100002021-11-10 6:48AM EST10.000.050.000.200.00-205,145603.13%
TRIP220121P000140002021-11-10 6:48AM EST14.000.050.000.190.00-1656417.19%
TRIP220121P000150002021-12-15 12:41PM EST15.000.050.000.150.00-1413365.63%
TRIP220121P000165002021-12-07 10:43AM EST16.500.010.000.170.00-138323.44%
TRIP220121P000175002022-01-06 9:30AM EST17.500.020.000.000.00-1050.00%
TRIP220121P000190002021-12-31 10:44AM EST19.000.010.000.000.00-500050.00%
TRIP220121P000200002022-01-10 9:30AM EST20.000.030.000.000.00-1050.00%
TRIP220121P000215002022-01-03 11:39AM EST21.500.090.000.000.00-3050.00%
TRIP220121P000220002021-12-21 11:21AM EST22.000.330.000.000.00--050.00%
TRIP220121P000225002022-01-13 10:43AM EST22.500.070.000.000.00-1050.00%
TRIP220121P000230002022-01-10 10:09AM EST23.000.080.000.000.00-4050.00%
TRIP220121P000240002022-01-18 10:08AM EST24.000.100.000.000.00-1050.00%
TRIP220121P000250002022-01-18 11:47AM EST25.000.050.000.000.00-3025.00%
TRIP220121P000260002022-01-18 10:00AM EST26.000.010.000.000.00-12025.00%
TRIP220121P000265002022-01-18 10:39AM EST26.500.100.000.000.00-1025.00%
TRIP220121P000270002022-01-18 2:06PM EST27.000.210.000.000.00-2012.50%
TRIP220121P000275002022-01-18 12:45PM EST27.500.330.000.000.00-406.25%
TRIP220121P000280002022-01-18 2:57PM EST28.000.420.000.000.00-1001.56%
TRIP220121P000290002022-01-18 2:25PM EST29.001.220.000.000.00-6300.00%
TRIP220121P000300002022-01-18 3:29PM EST30.001.880.000.000.00-1100.00%
TRIP220121P000310002022-01-18 12:07AM EST31.001.900.000.000.00-100.00%
TRIP220121P000315002022-01-18 9:52AM EST31.502.730.000.000.00-100.00%
TRIP220121P000320002022-01-13 12:33PM EST32.002.940.000.000.00-1200.00%
TRIP220121P000325002022-01-18 10:39AM EST32.504.000.000.000.00-500.00%
TRIP220121P000330002022-01-14 12:24PM EST33.004.380.000.000.00-100.00%
TRIP220121P000340002022-01-18 3:50PM EST34.005.930.000.000.00-2000.00%
TRIP220121P000350002022-01-18 3:29PM EST35.006.810.000.000.00-300.00%
TRIP220121P000365002021-12-21 10:59AM EST36.5010.150.000.000.00-100.00%
TRIP220121P000375002022-01-11 9:30AM EST37.508.800.000.000.00-100.00%
TRIP220121P000390002022-01-03 11:09AM EST39.0010.700.000.000.00-100.00%
TRIP220121P000400002022-01-06 2:58PM EST40.0011.650.000.000.00-100.00%
TRIP220121P000415002022-01-10 10:17AM EST41.5014.490.000.000.00-400.00%
TRIP220121P000425002019-11-08 9:36AM EST42.5014.4914.0014.900.00-20242.97%
TRIP220121P000440002022-01-13 10:03AM EST44.0014.400.000.000.00-200.00%
TRIP220121P000450002022-01-04 11:45AM EST45.0016.400.000.000.00-200.00%
TRIP220121P000465002021-11-10 6:48AM EST46.5014.4619.7020.200.00-50567.58%
TRIP220121P000475002019-11-08 9:45AM EST47.5018.4017.9018.800.00-800.00%
TRIP220121P000500002021-12-06 10:30AM EST50.0024.5020.9021.250.00-31,0140.00%
TRIP220121P000515002021-12-02 11:39AM EST51.5026.0023.7524.450.00-4133503.91%
TRIP220121P000525002021-11-10 6:48AM EST52.5019.4225.6026.350.00-1017646.68%
TRIP220121P000550002021-12-10 12:22PM EST55.0028.6326.5027.200.00-693452.34%
TRIP220121P000565002021-11-10 6:48AM EST56.5022.4729.7030.550.00-14710.55%
TRIP220121P000575002022-01-13 10:09AM EST57.5028.080.000.000.00-1200.00%
TRIP220121P000600002021-11-10 6:48AM EST60.0022.7733.1534.100.00-211745.70%
TRIP220121P000625002021-11-10 6:48AM EST62.5015.1735.7036.500.00--4765.82%
TRIP220121P000650002021-11-10 6:48AM EST65.0016.8038.2539.150.00-13801.56%
TRIP220121P000675002021-11-10 6:48AM EST67.5032.0040.4041.550.00-2072791.60%
TRIP220121P000750002021-11-08 3:34PM EST75.0040.4348.2048.800.00--0852.15%