La bourse ferme dans 13 min

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,85-0,80 (-3,25 %)
À partir de 11:17AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220617C000170002022-04-12 9:30AM EDT17.008.550.000.000.00-110.00%
TRIP220617C000190002022-03-09 10:57AM EDT19.005.977.007.350.00-44192.48%
TRIP220617C000200002022-05-20 2:18PM EDT20.004.524.104.350.00-81969.73%
TRIP220617C000210002022-05-18 12:01PM EDT21.004.703.303.500.00-8826666.50%
TRIP220617C000220002022-05-10 12:14PM EDT22.001.322.552.750.00-617163.72%
TRIP220617C000230002022-05-18 11:29AM EDT23.003.121.912.090.00-241561.72%
TRIP220617C000240002022-05-17 10:20AM EDT24.002.411.371.550.00-5060.25%
TRIP220617C000250002022-05-20 3:46PM EDT25.001.280.931.100.00-136,45958.59%
TRIP220617C000260002022-05-23 9:37AM EDT26.000.810.610.76+0.02+2.53%21,27657.52%
TRIP220617C000270002022-05-23 10:41AM EDT27.000.450.410.52-0.24-34.78%431,35257.72%
TRIP220617C000280002022-05-20 3:40PM EDT28.000.440.240.350.00-472,03257.03%
TRIP220617C000290002022-05-23 11:01AM EDT29.000.160.140.16-0.13-44.83%251,91253.71%
TRIP220617C000300002022-05-20 10:44AM EDT30.000.250.090.240.00-11,09861.91%
TRIP220617C000310002022-05-20 12:21PM EDT31.000.150.040.270.00-144467.19%
TRIP220617C000320002022-05-20 3:15PM EDT32.000.110.000.090.00-31,41857.42%
TRIP220617C000330002022-05-03 1:38PM EDT33.000.290.000.230.00-1742673.83%
TRIP220617C000340002022-05-12 9:30AM EDT34.000.010.000.210.00-23777.73%
TRIP220617C000350002022-05-23 10:50AM EDT35.000.040.000.09-0.01-20.00%11,45371.48%
TRIP220617C000360002022-05-05 3:49PM EDT36.000.120.000.750.00-440115.23%
TRIP220617C000370002022-05-16 11:28AM EDT37.000.050.000.240.00-253494.14%
TRIP220617C000380002022-05-05 10:11AM EDT38.000.010.000.750.00-249125.59%
TRIP220617C000390002022-04-20 11:14AM EDT39.000.170.000.750.00-50127130.47%
TRIP220617C000400002022-05-20 2:34PM EDT40.000.030.000.200.00-2195103.52%
TRIP220617C000410002022-05-13 12:12PM EDT41.000.020.000.750.00-515139.65%
TRIP220617C000420002022-04-21 3:48PM EDT42.000.050.000.150.00-120105.86%
TRIP220617C000430002022-03-23 1:21PM EDT43.000.100.000.750.00-114148.24%
TRIP220617C000440002022-02-18 1:21PM EDT44.000.300.000.290.00-13125.78%
TRIP220617C000450002022-05-13 11:20AM EDT45.000.100.000.000.00-20050.00%
TRIP220617C000500002022-03-23 11:05AM EDT50.000.050.000.490.00-11141160.16%
TRIP220617C000550002022-03-23 9:54AM EDT55.000.090.000.200.00-259150.78%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP220617P000140002022-05-09 10:50AM EDT14.000.130.020.180.00-99116.41%
TRIP220617P000150002022-05-17 2:12PM EDT15.000.090.000.470.00-615125.00%
TRIP220617P000160002022-05-04 3:44PM EDT16.000.350.000.250.00-1295.70%
TRIP220617P000170002022-04-21 9:57AM EDT17.000.010.000.290.00-31086.33%
TRIP220617P000180002022-05-17 12:34PM EDT18.000.250.140.280.00-11,26781.84%
TRIP220617P000190002022-05-17 2:01PM EDT19.000.240.240.360.00-29577.34%
TRIP220617P000200002022-05-23 9:58AM EDT20.000.400.370.50+0.01+2.56%154,28573.73%
TRIP220617P000210002022-05-18 1:44PM EDT21.000.450.550.670.00-141,01169.73%
TRIP220617P000220002022-05-23 9:42AM EDT22.000.750.780.90+0.02+2.74%388465.53%
TRIP220617P000230002022-05-20 3:35PM EDT23.001.251.121.20+0.20+19.05%52,29162.11%
TRIP220617P000240002022-05-20 3:28PM EDT24.001.401.551.710.00-1042361.04%
TRIP220617P000250002022-05-23 9:51AM EDT25.002.272.072.26+0.51+28.98%102,96858.59%
TRIP220617P000260002022-05-20 2:31PM EDT26.002.702.792.970.00-263859.57%
TRIP220617P000270002022-05-17 12:35PM EDT27.002.623.553.700.00-243358.20%
TRIP220617P000280002022-05-20 3:42PM EDT28.003.824.404.600.00-155460.45%
TRIP220617P000290002022-05-13 11:39AM EDT29.004.535.255.600.00-11,68063.57%
TRIP220617P000300002022-05-16 12:58PM EDT30.005.756.156.500.00-363862.70%
TRIP220617P000310002022-05-05 9:39AM EDT31.007.707.157.500.00-14,43469.14%
TRIP220617P000320002022-05-19 11:12AM EDT32.006.708.058.450.00-201,06866.60%
TRIP220617P000330002022-05-05 3:45PM EDT33.007.589.109.450.00-133075.20%
TRIP220617P000340002022-05-18 2:08PM EDT34.008.9510.1010.500.00-12983.59%
TRIP220617P000350002022-05-12 11:44AM EDT35.0011.8411.1011.550.00-185491.60%
TRIP220617P000360002022-05-10 10:33AM EDT36.0014.3012.0012.450.00-11382.23%
TRIP220617P000370002022-01-19 11:07AM EDT37.009.539.6510.150.00-240.00%
TRIP220617P000390002022-05-13 9:54AM EDT39.0015.0715.1015.450.00-88103.52%
TRIP220617P000400002022-04-26 3:36PM EDT40.0015.5116.0516.450.00-11103.52%
TRIP220617P000410002022-03-14 12:04AM EDT41.0017.830.000.000.00--00.00%
TRIP220617P000440002022-03-14 2:44PM EDT44.0020.500.000.000.00-300.00%
TRIP220617P000450002022-05-16 9:43AM EDT45.0020.4521.0521.450.00-185121.48%
TRIP220617P000500002021-12-01 2:38PM EDT50.0024.1222.1023.700.00-220.00%