La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 466,47 +409,40 (+0,69 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 164.84% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 95.70% |
| TRIP240621C00015000 | 2023-12-14 10:45AM EDT | 15.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 5 | 26 | 0.00% |
| TRIP240621C00016000 | 2024-02-15 2:00PM EDT | 16.00 | 12.04 | 10.10 | 14.00 | 0.00 | - | 2 | 59 | 120.90% |
| TRIP240621C00017000 | 2024-03-21 10:00AM EDT | 17.00 | 12.00 | 7.70 | 10.30 | 0.00 | - | 8 | 265 | 0.00% |
| TRIP240621C00018000 | 2024-04-22 3:05PM EDT | 18.00 | 9.38 | 9.10 | 11.50 | 0.00 | - | 1 | 83 | 112.50% |
| TRIP240621C00019000 | 2024-02-13 3:40PM EDT | 19.00 | 7.28 | 7.80 | 10.20 | 0.00 | - | 10 | 300 | 87.70% |
| TRIP240621C00020000 | 2024-04-19 12:10PM EDT | 20.00 | 6.00 | 7.30 | 9.60 | 0.00 | - | 901 | 3,338 | 97.95% |
| TRIP240621C00021000 | 2024-04-08 9:34AM EDT | 21.00 | 6.84 | 6.40 | 8.60 | 0.00 | - | 1 | 239 | 89.65% |
| TRIP240621C00022000 | 2024-04-26 3:55PM EDT | 22.00 | 5.90 | 5.70 | 6.10 | +1.20 | +25.53% | 3,520 | 5,726 | 56.93% |
| TRIP240621C00023000 | 2024-04-25 9:42AM EDT | 23.00 | 4.00 | 4.50 | 5.90 | 0.00 | - | 3 | 1,450 | 59.91% |
| TRIP240621C00024000 | 2024-04-17 12:44PM EDT | 24.00 | 2.80 | 2.80 | 6.30 | 0.00 | - | 31 | 199 | 61.67% |
| TRIP240621C00025000 | 2024-04-24 3:20PM EDT | 25.00 | 3.50 | 2.80 | 4.50 | +0.40 | +12.90% | 1 | 1,217 | 54.59% |
| TRIP240621C00026000 | 2024-04-22 3:14PM EDT | 26.00 | 1.65 | 1.10 | 3.00 | 0.00 | - | 9 | 488 | 53.22% |
| TRIP240621C00027000 | 2024-04-26 2:45PM EDT | 27.00 | 2.45 | 2.30 | 2.45 | +1.15 | +88.46% | 1,576 | 2,271 | 50.88% |
| TRIP240621C00028000 | 2024-04-26 3:11PM EDT | 28.00 | 1.85 | 1.70 | 1.95 | +0.65 | +54.17% | 86 | 4,626 | 51.66% |
| TRIP240621C00029000 | 2024-04-26 3:17PM EDT | 29.00 | 1.45 | 1.40 | 1.50 | +0.65 | +81.25% | 129 | 767 | 50.15% |
| TRIP240621C00030000 | 2024-04-26 2:14PM EDT | 30.00 | 0.80 | 0.95 | 1.65 | +0.11 | +15.94% | 2 | 4,481 | 53.17% |
| TRIP240621C00031000 | 2024-04-17 12:38PM EDT | 31.00 | 0.30 | 0.65 | 0.85 | 0.00 | - | 14 | 243 | 48.29% |
| TRIP240621C00032000 | 2024-04-15 2:26PM EDT | 32.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 317 | 63.28% |
| TRIP240621C00033000 | 2024-04-15 3:01PM EDT | 33.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 4 | 4,193 | 45.22% |
| TRIP240621C00034000 | 2024-04-15 3:01PM EDT | 34.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 2 | 126 | 43.46% |
| TRIP240621C00035000 | 2024-04-10 2:26PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 222 | 76.81% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 50.59% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 237.11% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 230.47% |
| TRIP240621P00010000 | 2023-11-08 1:58PM EDT | 10.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 184 | 708 | 157.42% |
| TRIP240621P00012000 | 2024-02-21 3:48PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,962 | 115.23% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 189.45% |
| TRIP240621P00014000 | 2024-02-23 1:13PM EDT | 14.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 106.64% |
| TRIP240621P00015000 | 2024-03-14 3:52PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5,335 | 116.11% |
| TRIP240621P00016000 | 2024-03-26 10:00AM EDT | 16.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 26 | 112.89% |
| TRIP240621P00017000 | 2024-04-24 9:42AM EDT | 17.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2,208 | 134.57% |
| TRIP240621P00018000 | 2024-03-20 3:12PM EDT | 18.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2,327 | 86.91% |
| TRIP240621P00019000 | 2024-04-04 10:23AM EDT | 19.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 307 | 111.62% |
| TRIP240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 152 | 80.96% |
| TRIP240621P00021000 | 2024-04-16 2:15PM EDT | 21.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 31 | 600 | 57.52% |
| TRIP240621P00022000 | 2024-04-16 1:32PM EDT | 22.00 | 0.60 | 0.20 | 0.40 | 0.00 | - | 11 | 1,255 | 54.69% |
| TRIP240621P00023000 | 2024-04-25 3:31PM EDT | 23.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 408 | 52.73% |
| TRIP240621P00024000 | 2024-04-22 11:36AM EDT | 24.00 | 1.15 | 0.45 | 0.80 | 0.00 | - | 1 | 371 | 52.54% |
| TRIP240621P00025000 | 2024-04-19 10:55AM EDT | 25.00 | 1.60 | 0.30 | 1.20 | 0.00 | - | 2 | 1,884 | 54.64% |
| TRIP240621P00026000 | 2024-04-25 3:35PM EDT | 26.00 | 1.70 | 1.20 | 1.45 | 0.00 | - | 5 | 3,369 | 50.73% |
| TRIP240621P00027000 | 2024-04-25 2:56PM EDT | 27.00 | 2.18 | 1.60 | 1.95 | 0.00 | - | 5 | 678 | 51.51% |
| TRIP240621P00028000 | 2024-04-24 12:05PM EDT | 28.00 | 2.90 | 2.20 | 3.10 | 0.00 | - | 15 | 85 | 55.18% |
| TRIP240621P00029000 | 2024-04-04 10:59AM EDT | 29.00 | 2.60 | 2.55 | 3.90 | 0.00 | - | 4 | 225 | 54.35% |
| TRIP240621P00030000 | 2024-03-13 2:28PM EDT | 30.00 | 3.76 | 2.25 | 4.50 | 0.00 | - | 2 | 7 | 68.99% |
| TRIP240621P00031000 | 2024-04-11 10:53AM EDT | 31.00 | 4.70 | 3.90 | 4.40 | 0.00 | - | 18 | 19 | 48.34% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 166.26% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 86.04% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
