La bourse est fermée

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,59+0,42 (+1,67 %)
À la clôture : 04:00PM EDT
25,70 +0,11 (+0,43 %)
Échanges après Bourse : 06:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP230120C000030002021-12-31 3:49PM EDT3.0025.0020.5524.950.00-171153.91%
TRIP230120C000050002021-11-10 7:48AM EDT5.0028.8521.0024.150.00-13248.63%
TRIP230120C000100002022-05-11 9:58AM EDT10.0013.9015.6016.300.00-42382.23%
TRIP230120C000130002022-03-25 11:04AM EDT13.0014.0412.5514.350.00-2379.98%
TRIP230120C000150002022-04-26 10:31AM EDT15.0011.3611.0511.950.00-33967.82%
TRIP230120C000180002022-04-13 3:50PM EDT18.009.608.508.950.00-23054.88%
TRIP230120C000200002022-05-16 2:55PM EDT20.007.027.708.050.00-29962.96%
TRIP230120C000220002022-05-16 10:09AM EDT22.006.206.456.700.00-2001,12760.25%
TRIP230120C000250002022-05-27 12:37PM EDT25.005.004.804.95+1.45+40.85%154156.74%
TRIP230120C000270002022-05-19 10:05AM EDT27.004.103.854.050.00-14,74955.13%
TRIP230120C000300002022-05-27 1:38PM EDT30.002.852.732.96+0.06+2.15%14,26953.42%
TRIP230120C000320002022-05-24 11:36AM EDT32.001.372.072.400.00-10052.12%
TRIP230120C000350002022-05-16 10:03AM EDT35.001.651.491.900.00-581852.88%
TRIP230120C000380002022-05-09 1:56PM EDT38.000.610.921.230.00-23832550.07%
TRIP230120C000400002022-05-26 10:38AM EDT40.000.900.780.990.00-11,87150.49%
TRIP230120C000420002022-05-27 12:30PM EDT42.000.720.640.78-0.13-15.29%19350.44%
TRIP230120C000450002022-05-26 11:04AM EDT45.000.530.400.560.00-340351.61%
TRIP230120C000470002022-04-28 10:56AM EDT47.000.440.090.610.00-16755.47%
TRIP230120C000500002022-05-09 1:34PM EDT50.000.210.020.500.00-351,12956.49%
TRIP230120C000525002021-11-08 4:41PM EDT52.502.390.600.850.00-10010764.87%
TRIP230120C000550002022-05-26 10:20AM EDT55.000.180.000.260.00-252,03854.20%
TRIP230120C000575002021-12-21 4:50PM EDT57.500.520.310.600.00-103063.23%
TRIP230120C000600002022-04-27 10:16AM EDT60.000.130.000.490.00-1637058.15%
TRIP230120C000625002022-05-11 9:33AM EDT62.500.090.000.440.00-23159.08%
TRIP230120C000650002022-05-11 10:19AM EDT65.000.080.000.390.00-310559.86%
TRIP230120C000675002021-11-24 10:45AM EDT67.500.210.110.680.00-23569.92%
TRIP230120C000700002022-03-22 10:37AM EDT70.000.030.000.410.00-21,29063.97%
TRIP230120C000750002022-05-25 12:11PM EDT75.000.010.010.020.00-203,91550.00%
TRIP230120C000800002021-12-28 3:03PM EDT80.000.120.000.170.00-110861.91%
TRIP230120C000850002021-11-22 11:29AM EDT85.000.220.000.260.00-17368.36%
TRIP230120C000900002022-01-10 10:39AM EDT90.000.100.000.450.00-1076.95%
TRIP230120C000950002022-03-18 1:16PM EDT95.000.210.000.190.00-56870.31%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TRIP230120P000030002021-12-31 3:17PM EDT3.000.010.000.640.00-271179.30%
TRIP230120P000050002022-05-24 10:13AM EDT5.000.060.000.070.00-27690.63%
TRIP230120P000100002022-05-09 10:46AM EDT10.000.340.050.480.00-104,71876.56%
TRIP230120P000130002022-05-06 2:29PM EDT13.000.650.430.620.00-15,01268.65%
TRIP230120P000150002022-05-12 9:56AM EDT15.001.300.710.930.00-580865.43%
TRIP230120P000180002022-05-13 11:19AM EDT18.001.700.000.000.00-10012.50%
TRIP230120P000200002022-05-24 11:35AM EDT20.002.951.862.290.00-10059.62%
TRIP230120P000220002022-05-27 12:14PM EDT22.002.672.562.93-0.63-19.09%34,04756.89%
TRIP230120P000250002022-05-26 2:11PM EDT25.004.203.854.100.00-1611,58352.83%
TRIP230120P000270002022-05-20 2:06PM EDT27.005.904.955.150.00-514,93751.37%
TRIP230120P000300002022-05-20 1:51PM EDT30.007.976.857.050.00-14,80650.90%
TRIP230120P000320002022-05-26 9:58AM EDT32.009.188.258.500.00-14,05250.29%
TRIP230120P000350002022-05-26 11:48AM EDT35.0010.8710.6010.850.00-105,79149.29%
TRIP230120P000380002022-05-20 10:00AM EDT38.0016.1513.1013.400.00-142,46648.68%
TRIP230120P000400002022-05-27 2:21PM EDT40.0014.9714.8515.10-1.05-6.55%12,45046.83%
TRIP230120P000420002022-03-08 12:14PM EDT42.0020.6016.5516.950.00-124346.88%
TRIP230120P000450002022-05-16 9:43AM EDT45.0020.6519.4019.850.00-124748.73%
TRIP230120P000470002022-03-07 11:17AM EDT47.0025.8520.6521.350.00-32330.00%
TRIP230120P000500002022-05-02 10:28AM EDT50.0024.6724.1524.900.00-156556.30%
TRIP230120P000525002022-04-06 9:43AM EDT52.5026.100.000.000.00-42390.00%
TRIP230120P000550002021-11-19 10:33AM EDT55.0026.0427.5032.000.00-81057.28%
TRIP230120P000575002021-12-30 10:31AM EDT57.5030.5030.1034.400.00-15059.67%
TRIP230120P000600002021-12-13 10:50AM EDT60.0034.5331.0031.650.00-5340.00%
TRIP230120P000625002021-11-11 10:35AM EDT62.5032.0034.0037.100.00-83157.81%
TRIP230120P000650002022-03-16 9:30AM EDT65.0040.2536.2038.550.00-190.00%
TRIP230120P000675002021-11-10 7:48AM EDT67.5024.3039.0043.500.00--7597.07%
TRIP230120P000700002021-11-24 10:30AM EDT70.0041.9040.9544.750.00-17070.02%
TRIP230120P000750002021-10-28 10:43AM EDT75.0041.7446.0051.000.00--4103.37%
TRIP230120P000800002021-11-10 7:48AM EDT80.0043.5451.5056.000.00-1717107.10%