La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 567,65 -431,70 (-0,73 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00019000 | 2024-04-15 1:28PM EDT | 19.00 | 7.85 | 6.10 | 7.00 | 0.00 | - | - | 1 | 165.63% |
| TRIP240510C00023000 | 2024-05-07 1:42PM EDT | 23.00 | 2.90 | 2.80 | 3.00 | +0.02 | +0.69% | 17 | 6 | 128.71% |
| TRIP240510C00024000 | 2024-05-07 11:59AM EDT | 24.00 | 2.50 | 2.15 | 2.30 | +0.35 | +16.28% | 1 | 2 | 131.64% |
| TRIP240510C00024500 | 2024-05-07 3:38PM EDT | 24.50 | 1.89 | 1.85 | 2.00 | +0.02 | +1.07% | 5 | 9 | 132.42% |
| TRIP240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 1.64 | 1.60 | 1.70 | +0.09 | +5.81% | 84 | 17 | 132.62% |
| TRIP240510C00026000 | 2024-05-07 3:57PM EDT | 26.00 | 1.20 | 1.15 | 1.20 | +0.12 | +11.11% | 366 | 59 | 132.23% |
| TRIP240510C00027000 | 2024-05-07 3:59PM EDT | 27.00 | 0.85 | 0.75 | 0.85 | +0.15 | +21.43% | 469 | 291 | 131.06% |
| TRIP240510C00028000 | 2024-05-07 3:58PM EDT | 28.00 | 0.53 | 0.45 | 0.55 | +0.08 | +17.78% | 240 | 99 | 127.15% |
| TRIP240510C00029000 | 2024-05-07 3:58PM EDT | 29.00 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 268 | 274 | 124.61% |
| TRIP240510C00030000 | 2024-05-07 3:56PM EDT | 30.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 542 | 38 | 128.13% |
| TRIP240510C00031000 | 2024-05-07 3:33PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 195 | 38 | 122.66% |
| TRIP240510C00032000 | 2024-05-07 3:38PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 39 | 4 | 120.31% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-04-26 1:20PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 232.81% |
| TRIP240510P00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 583 | 26 | 127.34% |
| TRIP240510P00021500 | 2024-05-07 3:57PM EDT | 21.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 474 | 11 | 127.34% |
| TRIP240510P00022000 | 2024-05-07 3:58PM EDT | 22.00 | 0.22 | 0.15 | 0.25 | +0.04 | +22.22% | 163 | 161 | 124.22% |
| TRIP240510P00023000 | 2024-05-07 3:48PM EDT | 23.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 316 | 3,426 | 122.66% |
| TRIP240510P00023500 | 2024-05-07 3:45PM EDT | 23.50 | 0.55 | 0.50 | 0.60 | +0.03 | +5.77% | 42 | 47 | 128.13% |
| TRIP240510P00024000 | 2024-05-07 3:57PM EDT | 24.00 | 0.73 | 0.65 | 0.75 | +0.05 | +7.35% | 105 | 278 | 126.76% |
| TRIP240510P00024500 | 2024-05-07 3:57PM EDT | 24.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 238 | 294 | 127.93% |
| TRIP240510P00025000 | 2024-05-07 3:59PM EDT | 25.00 | 1.15 | 1.10 | 1.25 | -0.01 | -0.86% | 556 | 300 | 133.20% |
| TRIP240510P00026000 | 2024-05-07 3:25PM EDT | 26.00 | 1.67 | 1.65 | 1.70 | +0.29 | +21.01% | 57 | 91 | 130.27% |
| TRIP240510P00027000 | 2024-05-07 3:15PM EDT | 27.00 | 2.29 | 2.20 | 2.35 | -0.05 | -2.14% | 57 | 85 | 126.37% |
| TRIP240510P00028000 | 2024-05-07 3:56PM EDT | 28.00 | 3.00 | 2.95 | 3.10 | +0.65 | +27.66% | 21 | 46 | 127.73% |
| TRIP240510P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 2.35 | 3.70 | 4.80 | 0.00 | - | - | 41 | 178.13% |
| TRIP240510P00030000 | 2024-05-07 3:49PM EDT | 30.00 | 4.70 | 4.50 | 4.80 | +0.40 | +9.30% | 10 | 3 | 114.06% |
