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’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220527C00021000 | 2022-05-16 12:10AM EDT | 21.00 | 1.58 | 2.50 | 2.83 | 0.00 | - | - | 40 | 85.94% |
| TRIP220527C00022000 | 2022-05-16 12:10AM EDT | 22.00 | 1.40 | 1.67 | 1.92 | 0.00 | - | - | 8 | 77.34% |
| TRIP220527C00022500 | 2022-05-20 11:21AM EDT | 22.50 | 2.31 | 1.32 | 1.46 | 0.00 | - | 4 | 4 | 72.27% |
| TRIP220527C00023000 | 2022-05-16 12:10AM EDT | 23.00 | 1.14 | 0.97 | 1.09 | 0.00 | - | - | 11 | 68.26% |
| TRIP220527C00023500 | 2022-05-17 1:38PM EDT | 23.50 | 2.28 | 0.66 | 0.79 | 0.00 | - | 1 | 1 | 65.23% |
| TRIP220527C00024000 | 2022-05-23 2:20PM EDT | 24.00 | 0.51 | 0.44 | 0.50 | -0.61 | -54.46% | 2 | 63 | 61.52% |
| TRIP220527C00024500 | 2022-05-23 11:11AM EDT | 24.50 | 0.42 | 0.28 | 0.40 | -0.31 | -42.47% | 23 | 22 | 64.84% |
| TRIP220527C00025000 | 2022-05-23 3:43PM EDT | 25.00 | 0.17 | 0.17 | 0.23 | -0.49 | -74.24% | 20 | 217 | 62.50% |
| TRIP220527C00026000 | 2022-05-23 3:39PM EDT | 26.00 | 0.08 | 0.05 | 0.13 | -0.18 | -69.23% | 19 | 137 | 66.41% |
| TRIP220527C00027000 | 2022-05-23 2:04PM EDT | 27.00 | 0.06 | 0.00 | 0.12 | -0.29 | -82.86% | 3 | 82 | 76.56% |
| TRIP220527C00028000 | 2022-05-20 2:02PM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 88.28% |
| TRIP220527C00029000 | 2022-05-19 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 4 | 8 | 102.34% |
| TRIP220527C00030000 | 2022-05-17 10:04AM EDT | 30.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 12 | 36 | 112.50% |
| TRIP220527C00031000 | 2022-05-17 2:13PM EDT | 31.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 6 | 22 | 131.25% |
| TRIP220527C00032000 | 2022-05-23 10:32AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 2 | 20 | 109.38% |
| TRIP220527C00033000 | 2022-05-17 2:13PM EDT | 33.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 164.84% |
| TRIP220527C00034000 | 2022-05-03 10:21AM EDT | 34.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 1 | 175.78% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP220527P00019000 | 2022-05-12 1:33PM EDT | 19.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 160 | 125.00% |
| TRIP220527P00020000 | 2022-05-23 2:28PM EDT | 20.00 | 0.04 | 0.04 | 0.14 | -0.78 | -95.12% | 11 | 25 | 98.44% |
| TRIP220527P00020500 | 2022-05-20 11:34AM EDT | 20.50 | 0.08 | 0.06 | 0.19 | +0.02 | +33.33% | 2 | 1 | 94.53% |
| TRIP220527P00021000 | 2022-05-20 3:41PM EDT | 21.00 | 0.11 | 0.10 | 0.18 | +0.01 | +10.00% | 1 | 86 | 84.96% |
| TRIP220527P00022000 | 2022-05-23 3:43PM EDT | 22.00 | 0.24 | 0.21 | 0.31 | +0.09 | +60.00% | 10 | 30 | 75.39% |
| TRIP220527P00022500 | 2022-05-20 3:27PM EDT | 22.50 | 0.38 | 0.31 | 0.40 | +0.11 | +40.74% | 11 | 39 | 70.70% |
| TRIP220527P00023000 | 2022-05-23 3:48PM EDT | 23.00 | 0.50 | 0.45 | 0.58 | +0.14 | +38.89% | 7 | 0 | 68.75% |
| TRIP220527P00023500 | 2022-05-23 10:33AM EDT | 23.50 | 0.52 | 0.66 | 0.78 | -0.05 | -8.77% | 2 | 85 | 66.60% |
| TRIP220527P00024000 | 2022-05-23 3:48PM EDT | 24.00 | 1.01 | 0.92 | 1.03 | +0.60 | +146.34% | 25 | 151 | 63.87% |
| TRIP220527P00024500 | 2022-05-20 3:40PM EDT | 24.50 | 0.81 | 1.25 | 1.42 | 0.00 | - | 112 | 278 | 66.41% |
| TRIP220527P00025000 | 2022-05-20 3:58PM EDT | 25.00 | 1.02 | 1.60 | 1.81 | 0.00 | - | 1,060 | 541 | 65.63% |
| TRIP220527P00026000 | 2022-05-19 12:07PM EDT | 26.00 | 1.17 | 2.42 | 2.74 | 0.00 | - | 1 | 408 | 68.36% |
| TRIP220527P00027000 | 2022-05-10 10:38AM EDT | 27.00 | 5.65 | 3.35 | 3.70 | 0.00 | - | 1 | 5 | 71.88% |
| TRIP220527P00029000 | 2022-05-10 3:23PM EDT | 29.00 | 6.39 | 5.25 | 5.75 | 0.00 | - | 1 | 1 | 87.50% |
| TRIP220527P00032000 | 2022-05-16 12:10AM EDT | 32.00 | 8.65 | 8.30 | 8.85 | 0.00 | - | - | 4 | 156.25% |
