TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP211203C00025000 | 2021-12-02 11:00AM EST | 25.00 | 0.62 | 0.65 | 0.97 | -1.68 | -73.04% | 1 | 13 | 52.73% |
| TRIP211203C00026000 | 2021-12-02 3:46PM EST | 26.00 | 0.29 | 0.20 | 0.28 | -0.03 | -9.38% | 241 | 114 | 50.78% |
| TRIP211203C00027000 | 2021-12-02 3:04PM EST | 27.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 10 | 227 | 61.72% |
| TRIP211203C00028000 | 2021-12-02 3:50PM EST | 28.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 12 | 117 | 68.75% |
| TRIP211203C00029000 | 2021-12-02 2:58PM EST | 29.00 | 0.03 | 0.00 | 0.23 | -0.05 | -62.50% | 1 | 155 | 126.56% |
| TRIP211203C00030000 | 2021-12-02 12:04PM EST | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 473 | 103.13% |
| TRIP211203C00031000 | 2021-12-02 10:38AM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 84 | 112.50% |
| TRIP211203C00032000 | 2021-11-23 11:48AM EST | 32.00 | 0.07 | 0.00 | 1.09 | 0.00 | - | 1 | 46 | 302.34% |
| TRIP211203C00033000 | 2021-11-26 12:41PM EST | 33.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 1 | 47 | 282.81% |
| TRIP211203C00034000 | 2021-11-29 3:26PM EST | 34.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 5 | 30 | 267.97% |
| TRIP211203C00035000 | 2021-11-30 1:13PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 196.88% |
| TRIP211203C00036000 | 2021-11-29 2:30PM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 196.88% |
| TRIP211203C00037000 | 2021-11-30 3:54PM EST | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 162 | 218.75% |
| TRIP211203C00038000 | 2021-11-16 12:44PM EST | 38.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 320.31% |
| TRIP211203C00039000 | 2021-11-09 10:26AM EST | 39.00 | 0.20 | 0.00 | 0.83 | 0.00 | - | 1 | 20 | 423.44% |
| TRIP211203C00040000 | 2021-11-22 2:32PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 265.63% |
| TRIP211203C00045000 | 2021-11-15 10:40AM EST | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 353.13% |
| TRIP211203C00050000 | 2021-11-09 1:45PM EST | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 450.00% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP211203P00023000 | 2021-11-26 9:50AM EST | 23.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 155.47% |
| TRIP211203P00024000 | 2021-12-02 3:02PM EST | 24.00 | 0.06 | 0.06 | 0.11 | -0.12 | -66.67% | 105 | 68 | 77.34% |
| TRIP211203P00025000 | 2021-12-02 1:53PM EST | 25.00 | 0.23 | 0.18 | 0.23 | -0.06 | -20.69% | 197 | 2,701 | 61.72% |
| TRIP211203P00026000 | 2021-12-02 12:52PM EST | 26.00 | 0.57 | 0.52 | 0.64 | +0.01 | +1.79% | 1 | 100 | 50.78% |
| TRIP211203P00027000 | 2021-12-01 11:02AM EST | 27.00 | 0.45 | 1.28 | 1.52 | 0.00 | - | 51 | 1,211 | 56.64% |
| TRIP211203P00028000 | 2021-12-02 11:28AM EST | 28.00 | 2.55 | 2.13 | 2.52 | +0.02 | +0.79% | 33 | 421 | 114.84% |
| TRIP211203P00029000 | 2021-11-29 12:48PM EST | 29.00 | 2.35 | 2.67 | 3.55 | 0.00 | - | 3 | 72 | 150.78% |
| TRIP211203P00030000 | 2021-12-02 2:18PM EST | 30.00 | 4.35 | 4.20 | 4.55 | +1.32 | +43.56% | 31 | 171 | 117.19% |
| TRIP211203P00031000 | 2021-12-01 2:55PM EST | 31.00 | 5.47 | 4.80 | 5.95 | 0.00 | - | 24 | 71 | 137.50% |
| TRIP211203P00032000 | 2021-12-01 12:52PM EST | 32.00 | 5.91 | 5.95 | 7.05 | 0.00 | - | 6 | 37 | 211.33% |
| TRIP211203P00033000 | 2021-12-01 12:46PM EST | 33.00 | 6.77 | 6.80 | 8.00 | 0.00 | - | 2 | 25 | 189.84% |
| TRIP211203P00034000 | 2021-12-01 12:46PM EST | 34.00 | 7.79 | 7.25 | 9.30 | 0.00 | - | 1 | 2 | 429.30% |
| TRIP211203P00035000 | 2021-11-29 1:56PM EST | 35.00 | 8.49 | 8.30 | 10.15 | 0.00 | - | 3 | 1 | 426.95% |
| TRIP211203P00036000 | 2021-11-09 3:29PM EST | 36.00 | 4.50 | 9.30 | 11.20 | 0.00 | - | 3 | 0 | 459.38% |
| TRIP211203P00037000 | 2021-11-29 1:51PM EST | 37.00 | 11.93 | 10.55 | 13.00 | +1.48 | +14.16% | 1 | 65 | 391.02% |
| TRIP211203P00040000 | 2021-11-24 10:41AM EST | 40.00 | 12.19 | 13.45 | 16.15 | 0.00 | - | 30 | 0 | 453.13% |
| TRIP211203P00045000 | 2021-11-29 11:26AM EST | 45.00 | 17.82 | 18.75 | 20.45 | 0.00 | - | 4 | 0 | 468.75% |
