La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 527,84 +1 553,58 (+2,59 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719C00005000 | 2024-05-14 9:51AM EDT | 5.00 | 13.80 | 12.70 | 15.10 | 0.00 | - | 11 | 7 | 294.92% |
| TRIP240719C00014000 | 2024-05-09 10:05AM EDT | 14.00 | 4.29 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 51.86% |
| TRIP240719C00015000 | 2024-05-13 11:29AM EDT | 15.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 52.83% |
| TRIP240719C00016000 | 2024-05-14 12:41PM EDT | 16.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 1 | 13 | 45.31% |
| TRIP240719C00017000 | 2024-05-16 2:17PM EDT | 17.00 | 2.20 | 1.65 | 2.05 | 0.00 | - | 3 | 345 | 48.98% |
| TRIP240719C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 1.05 | 1.00 | 1.10 | -0.57 | -35.19% | 114 | 210 | 34.82% |
| TRIP240719C00019000 | 2024-05-17 2:59PM EDT | 19.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 52 | 852 | 33.55% |
| TRIP240719C00020000 | 2024-05-17 1:48PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 18 | 1,065 | 34.57% |
| TRIP240719C00021000 | 2024-05-17 1:47PM EDT | 21.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 37 | 201 | 35.94% |
| TRIP240719C00022000 | 2024-05-17 11:52AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 40 | 131 | 36.82% |
| TRIP240719C00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 205 | 38.48% |
| TRIP240719C00025000 | 2024-05-10 9:59AM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 59.96% |
| TRIP240719C00026000 | 2024-05-07 3:32PM EDT | 26.00 | 1.85 | 0.00 | 0.25 | 0.00 | - | 57 | 110 | 55.08% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 27.00 | 1.60 | 0.00 | 0.25 | 0.00 | - | 1 | 120 | 59.38% |
| TRIP240719C00028000 | 2024-05-06 3:01PM EDT | 28.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 13 | 328 | 63.48% |
| TRIP240719C00029000 | 2024-04-30 10:53AM EDT | 29.00 | 1.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.45% |
| TRIP240719C00030000 | 2024-05-08 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,013 | 67.97% |
| TRIP240719C00031000 | 2024-05-07 11:42AM EDT | 31.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 71.48% |
| TRIP240719C00032000 | 2024-05-02 12:36PM EDT | 32.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 8 | 74.61% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719P00013000 | 2024-05-08 1:54PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 52.73% |
| TRIP240719P00014000 | 2024-05-08 2:38PM EDT | 14.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 11 | 55.47% |
| TRIP240719P00015000 | 2024-05-17 2:44PM EDT | 15.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 1 | 218 | 41.21% |
| TRIP240719P00016000 | 2024-05-14 3:36PM EDT | 16.00 | 0.10 | 0.15 | 0.70 | 0.00 | - | 12 | 4,172 | 53.71% |
| TRIP240719P00017000 | 2024-05-13 3:22PM EDT | 17.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 8 | 179 | 32.42% |
| TRIP240719P00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 37 | 137 | 29.83% |
| TRIP240719P00019000 | 2024-05-16 1:02PM EDT | 19.00 | 1.05 | 1.30 | 1.40 | 0.00 | - | 35 | 100 | 28.32% |
| TRIP240719P00020000 | 2024-05-08 10:13AM EDT | 20.00 | 2.65 | 2.05 | 2.20 | 0.00 | - | - | 14 | 30.47% |
| TRIP240719P00021000 | 2024-05-17 2:47PM EDT | 21.00 | 3.09 | 2.90 | 3.10 | +2.89 | +1,445.00% | 12 | 12 | 33.40% |
| TRIP240719P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 5.50 | 4.80 | 5.30 | 0.00 | - | - | 2 | 56.93% |
| TRIP240719P00024000 | 2024-05-06 3:15PM EDT | 24.00 | 1.30 | 5.80 | 6.40 | 0.00 | - | - | 0 | 51.56% |
| TRIP240719P00025000 | 2024-05-08 10:02AM EDT | 25.00 | 7.37 | 6.80 | 7.10 | 0.00 | - | 3 | 0 | 56.64% |
| TRIP240719P00026000 | 2024-05-08 3:22PM EDT | 26.00 | 8.00 | 7.80 | 8.40 | 0.00 | - | 1 | 9 | 61.52% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 27.00 | 2.80 | 8.80 | 9.10 | 0.00 | - | 44 | 5 | 50.00% |
| TRIP240719P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 9.90 | 9.80 | 10.40 | 0.00 | - | 1 | 0 | 70.31% |
| TRIP240719P00029000 | 2024-05-08 1:22PM EDT | 29.00 | 10.60 | 10.80 | 12.40 | 0.00 | - | 1 | 8 | 104.10% |
