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
59 705,49 +823,78 (+1,40 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2023-09-22 3:00PM EDT | 3.00 | 13.40 | 11.70 | 12.30 | 0.00 | - | 5 | 5 | 0.00% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 0.00% |
| TRIP250117C00010000 | 2024-04-18 2:07PM EDT | 10.00 | 15.90 | 17.70 | 19.80 | 0.00 | - | 1 | 28 | 118.95% |
| TRIP250117C00013000 | 2024-04-17 12:26PM EDT | 13.00 | 12.40 | 12.90 | 16.80 | 0.00 | - | 1 | 63 | 64.26% |
| TRIP250117C00015000 | 2024-04-04 1:24PM EDT | 15.00 | 13.54 | 11.30 | 15.00 | 0.00 | - | 3 | 60 | 63.18% |
| TRIP250117C00018000 | 2024-04-04 1:10PM EDT | 18.00 | 10.85 | 9.70 | 12.20 | 0.00 | - | 1 | 1,972 | 64.11% |
| TRIP250117C00020000 | 2024-04-12 1:59PM EDT | 20.00 | 8.08 | 8.30 | 9.30 | 0.00 | - | 1 | 1,513 | 50.68% |
| TRIP250117C00022000 | 2024-04-12 3:48PM EDT | 22.00 | 7.30 | 5.60 | 9.20 | 0.00 | - | 2 | 150 | 73.97% |
| TRIP250117C00023000 | 2024-02-22 11:28AM EDT | 23.00 | 6.30 | 6.30 | 8.40 | 0.00 | - | 14 | 454 | 56.67% |
| TRIP250117C00025000 | 2024-03-20 3:06PM EDT | 25.00 | 5.70 | 3.30 | 3.70 | 0.00 | - | 1 | 1,899 | 25.49% |
| TRIP250117C00027000 | 2024-04-11 12:57PM EDT | 27.00 | 3.70 | 1.75 | 5.00 | 0.00 | - | 1 | 1,513 | 51.98% |
| TRIP250117C00030000 | 2024-04-24 3:22PM EDT | 30.00 | 1.60 | 0.55 | 3.20 | 0.00 | - | 4 | 1,154 | 44.92% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 52.64% |
| TRIP250117C00035000 | 2024-04-08 10:04AM EDT | 35.00 | 0.58 | 0.00 | 1.90 | 0.00 | - | 1 | 281 | 45.26% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 59.01% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 135.94% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 163.97% |
| TRIP250117P00008000 | 2024-02-14 3:30PM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 61,134 | 81.64% |
| TRIP250117P00010000 | 2024-02-28 4:21PM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 13,351 | 59.96% |
| TRIP250117P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 6 | 2,028 | 113.48% |
| TRIP250117P00015000 | 2024-03-07 1:06PM EDT | 15.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 12 | 2,406 | 57.18% |
| TRIP250117P00018000 | 2024-04-05 12:56PM EDT | 18.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 1 | 4,001 | 47.95% |
| TRIP250117P00020000 | 2024-04-03 12:10PM EDT | 20.00 | 0.55 | 0.45 | 1.00 | 0.00 | - | 4 | 743 | 44.63% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 63.23% |
| TRIP250117P00023000 | 2024-04-10 1:25PM EDT | 23.00 | 1.40 | 1.00 | 1.50 | 0.00 | - | 3 | 380 | 38.21% |
| TRIP250117P00025000 | 2024-04-10 1:31PM EDT | 25.00 | 2.00 | 1.60 | 2.05 | 0.00 | - | 5 | 910 | 35.21% |
| TRIP250117P00027000 | 2024-04-02 3:52PM EDT | 27.00 | 2.50 | 0.95 | 2.90 | 0.00 | - | 1 | 6 | 33.84% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 3.90 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TRIP250117P00032000 | 2024-02-21 11:25AM EDT | 32.00 | 6.10 | 2.40 | 6.90 | 0.00 | - | 6 | 6 | 42.31% |
| TRIP250117P00035000 | 2024-02-12 1:42PM EDT | 35.00 | 12.55 | 7.50 | 10.50 | 0.00 | - | 2 | 3 | 57.23% |
