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
59 740,05 +517,42 (+0,87 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00020000 | 2024-04-11 12:53PM EDT | 20.00 | 7.81 | 7.70 | 8.70 | 0.00 | - | - | 1 | 53.76% |
| TRIP240920C00021000 | 2024-02-28 10:30AM EDT | 21.00 | 7.44 | 7.60 | 9.00 | 0.00 | - | 1 | 27 | 71.92% |
| TRIP240920C00022000 | 2024-04-19 11:12AM EDT | 22.00 | 4.80 | 6.40 | 6.70 | 0.00 | - | 14 | 46 | 53.03% |
| TRIP240920C00023000 | 2024-04-25 11:24AM EDT | 23.00 | 4.70 | 5.60 | 5.90 | 0.00 | - | 24 | 18 | 50.51% |
| TRIP240920C00024000 | 2024-04-26 2:52PM EDT | 24.00 | 5.09 | 4.90 | 5.20 | +1.29 | +33.95% | 1 | 65 | 49.27% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 25.00 | 4.00 | 3.00 | 6.00 | 0.00 | - | 2 | 70 | 71.26% |
| TRIP240920C00026000 | 2024-03-06 1:54PM EDT | 26.00 | 3.50 | 2.50 | 5.70 | 0.00 | - | 45 | 66 | 73.95% |
| TRIP240920C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 1.75 | 2.15 | 4.00 | 0.00 | - | 2 | 208 | 55.18% |
| TRIP240920C00028000 | 2024-04-23 1:35PM EDT | 28.00 | 1.25 | 0.50 | 2.75 | 0.00 | - | 1 | 154 | 43.26% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 1.45 | 2.25 | 0.00 | - | 18 | 19 | 41.70% |
| TRIP240920C00030000 | 2024-04-19 3:24PM EDT | 30.00 | 0.90 | 0.85 | 2.60 | 0.00 | - | 1 | 209 | 51.83% |
| TRIP240920C00031000 | 2024-04-17 12:23PM EDT | 31.00 | 0.80 | 1.25 | 1.45 | 0.00 | - | 17 | 155 | 39.26% |
| TRIP240920C00032000 | 2024-04-19 2:45PM EDT | 32.00 | 0.49 | 0.95 | 1.25 | 0.00 | - | 1 | 920 | 40.04% |
| TRIP240920C00033000 | 2024-04-01 1:41PM EDT | 33.00 | 1.21 | 0.70 | 0.90 | 0.00 | - | 10 | 54 | 37.65% |
| TRIP240920C00034000 | 2024-04-15 10:25AM EDT | 34.00 | 0.44 | 0.50 | 0.80 | 0.00 | - | 1 | 3 | 39.01% |
| TRIP240920C00035000 | 2024-04-12 10:19AM EDT | 35.00 | 0.47 | 0.30 | 0.65 | 0.00 | - | 20 | 139 | 38.97% |
| TRIP240920C00040000 | 2024-04-08 9:32AM EDT | 40.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 14 | 43.31% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 40 | 57.81% |
| TRIP240920P00016000 | 2024-02-23 4:50PM EDT | 16.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 20 | 20 | 57.32% |
| TRIP240920P00017000 | 2024-04-19 2:45PM EDT | 17.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 1 | 18 | 57.91% |
| TRIP240920P00018000 | 2024-02-13 1:24PM EDT | 18.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 20 | 52.34% |
| TRIP240920P00019000 | 2024-02-23 4:33PM EDT | 19.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 45.07% |
| TRIP240920P00020000 | 2024-02-20 3:52PM EDT | 20.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 1,000 | 43.60% |
| TRIP240920P00021000 | 2024-04-19 2:45PM EDT | 21.00 | 0.77 | 0.35 | 0.60 | 0.00 | - | 1 | 1 | 44.14% |
| TRIP240920P00022000 | 2024-04-26 3:06PM EDT | 22.00 | 0.60 | 0.60 | 0.75 | -0.45 | -42.86% | 1 | 3,115 | 42.33% |
| TRIP240920P00023000 | 2024-04-15 3:35PM EDT | 23.00 | 1.37 | 0.80 | 0.95 | 0.00 | - | 12 | 68 | 40.92% |
| TRIP240920P00024000 | 2024-04-23 9:50AM EDT | 24.00 | 1.45 | 1.00 | 1.25 | 0.00 | - | 23 | 50 | 40.58% |
| TRIP240920P00025000 | 2024-04-25 2:49PM EDT | 25.00 | 1.60 | 1.30 | 2.05 | 0.00 | - | 5 | 6 | 47.41% |
| TRIP240920P00026000 | 2024-01-31 10:34AM EDT | 26.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
| TRIP240920P00027000 | 2024-03-25 3:39PM EDT | 27.00 | 1.75 | 2.15 | 3.20 | 0.00 | - | 5 | 1,005 | 50.00% |
| TRIP240920P00028000 | 2024-04-10 3:32PM EDT | 28.00 | 3.10 | 2.35 | 3.70 | 0.00 | - | 1 | 4 | 49.07% |
| TRIP240920P00029000 | 2024-03-20 3:14PM EDT | 29.00 | 1.60 | 3.90 | 6.50 | 0.00 | - | - | 1 | 61.94% |
| TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 30.00 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 72.80% |
| TRIP240920P00031000 | 2024-04-25 12:46PM EDT | 31.00 | 5.30 | 4.10 | 4.90 | 0.00 | - | 5 | 18 | 37.72% |
| TRIP240920P00032000 | 2024-04-26 11:06AM EDT | 32.00 | 5.80 | 4.70 | 5.60 | -0.10 | -1.69% | 13 | 55 | 36.77% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 6.70 | 7.20 | 0.00 | - | 9 | 12 | 36.08% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 66.48% |
| TRIP240920P00040000 | 2024-02-28 11:50AM EDT | 40.00 | 13.20 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 40.04% |
