La bourse ferme dans 13 min
CAC 40
6 327,69 +42,45 (+0,68 %) Euro Stoxx 50
3 689,85 +32,82 (+0,90 %) Dow Jones
31 877,65 +615,75 (+1,97 %) EUR/USD
1,0692 +0,0130 (+1,23 %) Gold future
1 853,00 +10,90 (+0,59 %) BTC-EUR
28 459,49 +277,73 (+0,99 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Options d’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220617C00017000 | 2022-04-12 9:30AM EDT | 17.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP220617C00019000 | 2022-03-09 10:57AM EDT | 19.00 | 5.97 | 7.00 | 7.35 | 0.00 | - | 4 | 4 | 192.48% |
| TRIP220617C00020000 | 2022-05-20 2:18PM EDT | 20.00 | 4.52 | 4.10 | 4.35 | 0.00 | - | 8 | 19 | 69.73% |
| TRIP220617C00021000 | 2022-05-18 12:01PM EDT | 21.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 88 | 266 | 66.50% |
| TRIP220617C00022000 | 2022-05-10 12:14PM EDT | 22.00 | 1.32 | 2.55 | 2.75 | 0.00 | - | 6 | 171 | 63.72% |
| TRIP220617C00023000 | 2022-05-18 11:29AM EDT | 23.00 | 3.12 | 1.91 | 2.09 | 0.00 | - | 2 | 415 | 61.72% |
| TRIP220617C00024000 | 2022-05-17 10:20AM EDT | 24.00 | 2.41 | 1.37 | 1.55 | 0.00 | - | 5 | 0 | 60.25% |
| TRIP220617C00025000 | 2022-05-20 3:46PM EDT | 25.00 | 1.28 | 0.93 | 1.10 | 0.00 | - | 13 | 6,459 | 58.59% |
| TRIP220617C00026000 | 2022-05-23 9:37AM EDT | 26.00 | 0.81 | 0.61 | 0.76 | +0.02 | +2.53% | 2 | 1,276 | 57.52% |
| TRIP220617C00027000 | 2022-05-23 10:41AM EDT | 27.00 | 0.45 | 0.41 | 0.52 | -0.24 | -34.78% | 43 | 1,352 | 57.72% |
| TRIP220617C00028000 | 2022-05-20 3:40PM EDT | 28.00 | 0.44 | 0.24 | 0.35 | 0.00 | - | 47 | 2,032 | 57.03% |
| TRIP220617C00029000 | 2022-05-23 11:01AM EDT | 29.00 | 0.16 | 0.14 | 0.16 | -0.13 | -44.83% | 25 | 1,912 | 53.71% |
| TRIP220617C00030000 | 2022-05-20 10:44AM EDT | 30.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 1,098 | 61.91% |
| TRIP220617C00031000 | 2022-05-20 12:21PM EDT | 31.00 | 0.15 | 0.04 | 0.27 | 0.00 | - | 1 | 444 | 67.19% |
| TRIP220617C00032000 | 2022-05-20 3:15PM EDT | 32.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 3 | 1,418 | 57.42% |
| TRIP220617C00033000 | 2022-05-03 1:38PM EDT | 33.00 | 0.29 | 0.00 | 0.23 | 0.00 | - | 17 | 426 | 73.83% |
| TRIP220617C00034000 | 2022-05-12 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 37 | 77.73% |
| TRIP220617C00035000 | 2022-05-23 10:50AM EDT | 35.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 1 | 1,453 | 71.48% |
| TRIP220617C00036000 | 2022-05-05 3:49PM EDT | 36.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 115.23% |
| TRIP220617C00037000 | 2022-05-16 11:28AM EDT | 37.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 534 | 94.14% |
| TRIP220617C00038000 | 2022-05-05 10:11AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 125.59% |
| TRIP220617C00039000 | 2022-04-20 11:14AM EDT | 39.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 50 | 127 | 130.47% |
| TRIP220617C00040000 | 2022-05-20 2:34PM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 195 | 103.52% |
| TRIP220617C00041000 | 2022-05-13 12:12PM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 139.65% |
| TRIP220617C00042000 | 2022-04-21 3:48PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 105.86% |
| TRIP220617C00043000 | 2022-03-23 1:21PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 148.24% |
| TRIP220617C00044000 | 2022-02-18 1:21PM EDT | 44.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 125.78% |
| TRIP220617C00045000 | 2022-05-13 11:20AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TRIP220617C00050000 | 2022-03-23 11:05AM EDT | 50.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 11 | 141 | 160.16% |
| TRIP220617C00055000 | 2022-03-23 9:54AM EDT | 55.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 150.78% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220617P00014000 | 2022-05-09 10:50AM EDT | 14.00 | 0.13 | 0.02 | 0.18 | 0.00 | - | 9 | 9 | 116.41% |
| TRIP220617P00015000 | 2022-05-17 2:12PM EDT | 15.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 6 | 15 | 125.00% |
| TRIP220617P00016000 | 2022-05-04 3:44PM EDT | 16.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 95.70% |
| TRIP220617P00017000 | 2022-04-21 9:57AM EDT | 17.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 3 | 10 | 86.33% |
| TRIP220617P00018000 | 2022-05-17 12:34PM EDT | 18.00 | 0.25 | 0.14 | 0.28 | 0.00 | - | 1 | 1,267 | 81.84% |
| TRIP220617P00019000 | 2022-05-17 2:01PM EDT | 19.00 | 0.24 | 0.24 | 0.36 | 0.00 | - | 2 | 95 | 77.34% |
| TRIP220617P00020000 | 2022-05-23 9:58AM EDT | 20.00 | 0.40 | 0.37 | 0.50 | +0.01 | +2.56% | 15 | 4,285 | 73.73% |
| TRIP220617P00021000 | 2022-05-18 1:44PM EDT | 21.00 | 0.45 | 0.55 | 0.67 | 0.00 | - | 14 | 1,011 | 69.73% |
| TRIP220617P00022000 | 2022-05-23 9:42AM EDT | 22.00 | 0.75 | 0.78 | 0.90 | +0.02 | +2.74% | 3 | 884 | 65.53% |
| TRIP220617P00023000 | 2022-05-20 3:35PM EDT | 23.00 | 1.25 | 1.12 | 1.20 | +0.20 | +19.05% | 5 | 2,291 | 62.11% |
| TRIP220617P00024000 | 2022-05-20 3:28PM EDT | 24.00 | 1.40 | 1.55 | 1.71 | 0.00 | - | 10 | 423 | 61.04% |
| TRIP220617P00025000 | 2022-05-23 9:51AM EDT | 25.00 | 2.27 | 2.07 | 2.26 | +0.51 | +28.98% | 10 | 2,968 | 58.59% |
| TRIP220617P00026000 | 2022-05-20 2:31PM EDT | 26.00 | 2.70 | 2.79 | 2.97 | 0.00 | - | 2 | 638 | 59.57% |
| TRIP220617P00027000 | 2022-05-17 12:35PM EDT | 27.00 | 2.62 | 3.55 | 3.70 | 0.00 | - | 2 | 433 | 58.20% |
| TRIP220617P00028000 | 2022-05-20 3:42PM EDT | 28.00 | 3.82 | 4.40 | 4.60 | 0.00 | - | 1 | 554 | 60.45% |
| TRIP220617P00029000 | 2022-05-13 11:39AM EDT | 29.00 | 4.53 | 5.25 | 5.60 | 0.00 | - | 1 | 1,680 | 63.57% |
| TRIP220617P00030000 | 2022-05-16 12:58PM EDT | 30.00 | 5.75 | 6.15 | 6.50 | 0.00 | - | 3 | 638 | 62.70% |
| TRIP220617P00031000 | 2022-05-05 9:39AM EDT | 31.00 | 7.70 | 7.15 | 7.50 | 0.00 | - | 1 | 4,434 | 69.14% |
| TRIP220617P00032000 | 2022-05-19 11:12AM EDT | 32.00 | 6.70 | 8.05 | 8.45 | 0.00 | - | 20 | 1,068 | 66.60% |
| TRIP220617P00033000 | 2022-05-05 3:45PM EDT | 33.00 | 7.58 | 9.10 | 9.45 | 0.00 | - | 1 | 330 | 75.20% |
| TRIP220617P00034000 | 2022-05-18 2:08PM EDT | 34.00 | 8.95 | 10.10 | 10.50 | 0.00 | - | 1 | 29 | 83.59% |
| TRIP220617P00035000 | 2022-05-12 11:44AM EDT | 35.00 | 11.84 | 11.10 | 11.55 | 0.00 | - | 1 | 854 | 91.60% |
| TRIP220617P00036000 | 2022-05-10 10:33AM EDT | 36.00 | 14.30 | 12.00 | 12.45 | 0.00 | - | 1 | 13 | 82.23% |
| TRIP220617P00037000 | 2022-01-19 11:07AM EDT | 37.00 | 9.53 | 9.65 | 10.15 | 0.00 | - | 2 | 4 | 0.00% |
| TRIP220617P00039000 | 2022-05-13 9:54AM EDT | 39.00 | 15.07 | 15.10 | 15.45 | 0.00 | - | 8 | 8 | 103.52% |
| TRIP220617P00040000 | 2022-04-26 3:36PM EDT | 40.00 | 15.51 | 16.05 | 16.45 | 0.00 | - | 1 | 1 | 103.52% |
| TRIP220617P00041000 | 2022-03-14 12:04AM EDT | 41.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP220617P00044000 | 2022-03-14 2:44PM EDT | 44.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP220617P00045000 | 2022-05-16 9:43AM EDT | 45.00 | 20.45 | 21.05 | 21.45 | 0.00 | - | 1 | 85 | 121.48% |
| TRIP220617P00050000 | 2021-12-01 2:38PM EDT | 50.00 | 24.12 | 22.10 | 23.70 | 0.00 | - | 2 | 2 | 0.00% |
