La bourse est fermée
Dow Jones
39 819,16 +12,39 (+0,03 %) Nasdaq
16 797,10 +2,23 (+0,01 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 375,77 +2 005,62 (+3,22 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00015000 | 2024-05-13 10:24AM EDT | 15.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 7 | 62.89% |
| TRIP240607C00016000 | 2024-05-08 2:46PM EDT | 16.00 | 2.30 | 2.05 | 2.50 | 0.00 | - | - | 10 | 59.57% |
| TRIP240607C00017000 | 2024-05-20 10:21AM EDT | 17.00 | 1.39 | 1.40 | 1.55 | 0.00 | - | 3 | 77 | 44.92% |
| TRIP240607C00018000 | 2024-05-21 11:21AM EDT | 18.00 | 0.75 | 0.60 | 0.75 | +0.05 | +7.14% | 2 | 30 | 35.74% |
| TRIP240607C00019000 | 2024-05-21 9:53AM EDT | 19.00 | 0.30 | 0.20 | 0.25 | +0.07 | +30.43% | 5 | 152 | 31.54% |
| TRIP240607C00020000 | 2024-05-14 11:25AM EDT | 20.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 9 | 121 | 35.35% |
| TRIP240607C00021000 | 2024-05-16 3:11PM EDT | 21.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 66.21% |
| TRIP240607C00023000 | 2024-05-08 10:07AM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 88.87% |
| TRIP240607C00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 2 | 96.88% |
| TRIP240607C00025000 | 2024-05-08 3:17PM EDT | 25.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | - | 1 | 106.84% |
| TRIP240607C00026000 | 2024-05-01 11:06AM EDT | 26.00 | 1.95 | 0.00 | 0.45 | 0.00 | - | - | 7 | 116.02% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 27.00 | 1.11 | 0.00 | 0.45 | 0.00 | - | 93 | 227 | 124.81% |
| TRIP240607C00028000 | 2024-05-01 11:06AM EDT | 28.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | - | 7 | 133.01% |
| TRIP240607C00029000 | 2024-05-06 11:15AM EDT | 29.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 12 | 501 | 140.82% |
| TRIP240607C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | - | 184 | 148.24% |
| TRIP240607C00033000 | 2024-05-07 3:23PM EDT | 33.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | - | 90 | 168.36% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00014000 | 2024-05-15 3:55PM EDT | 14.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 104.30% |
| TRIP240607P00015000 | 2024-05-13 10:56AM EDT | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 6 | 20 | 87.11% |
| TRIP240607P00016000 | 2024-05-15 3:55PM EDT | 16.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 69.34% |
| TRIP240607P00017000 | 2024-05-17 12:48PM EDT | 17.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 27 | 32.62% |
| TRIP240607P00018000 | 2024-05-21 9:39AM EDT | 18.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 3 | 160 | 30.66% |
| TRIP240607P00019000 | 2024-05-17 12:48PM EDT | 19.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 5 | 5 | 32.91% |
| TRIP240607P00020000 | 2024-05-14 12:37PM EDT | 20.00 | 1.30 | 1.65 | 1.75 | 0.00 | - | 1 | 5 | 31.84% |
| TRIP240607P00021000 | 2024-05-20 3:53PM EDT | 21.00 | 2.60 | 2.55 | 3.70 | 0.00 | - | 2 | 15 | 80.27% |
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 3.37 | 3.60 | 3.80 | 0.00 | - | 7 | 17 | 62.31% |
| TRIP240607P00023000 | 2024-05-14 1:39PM EDT | 23.00 | 4.10 | 4.60 | 4.80 | 0.00 | - | 6 | 0 | 51.56% |
| TRIP240607P00024000 | 2024-05-14 1:39PM EDT | 24.00 | 5.15 | 4.80 | 5.70 | 0.00 | - | 4 | 0 | 59.38% |
| TRIP240607P00025000 | 2024-05-08 11:41AM EDT | 25.00 | 6.60 | 6.50 | 6.70 | 0.00 | - | 91 | 0 | 66.41% |
| TRIP240607P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 1.70 | 7.40 | 7.70 | 0.00 | - | - | 5 | 73.44% |
