La bourse ferme dans 36 min
CAC 40
6 318,39 +33,15 (+0,53 %) Euro Stoxx 50
3 687,11 +30,08 (+0,82 %) Dow Jones
31 722,44 +460,54 (+1,47 %) EUR/USD
1,0678 +0,0116 (+1,10 %) Gold future
1 853,10 +11,00 (+0,60 %) BTC-EUR
28 350,75 +92,19 (+0,33 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
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 | 2.75 | 3.20 | 0.00 | - | - | 40 | 108.59% |
| TRIP220527C00022000 | 2022-05-16 12:10AM EDT | 22.00 | 1.40 | 2.00 | 2.44 | 0.00 | - | - | 0 | 109.18% |
| TRIP220527C00022500 | 2022-05-20 11:21AM EDT | 22.50 | 2.31 | 1.58 | 1.83 | 0.00 | - | 4 | 4 | 90.43% |
| TRIP220527C00023000 | 2022-05-16 12:10AM EDT | 23.00 | 1.14 | 1.30 | 1.50 | 0.00 | - | - | 11 | 91.60% |
| TRIP220527C00023500 | 2022-05-17 1:38PM EDT | 23.50 | 2.28 | 0.95 | 1.18 | 0.00 | - | 1 | 1 | 86.33% |
| TRIP220527C00024000 | 2022-05-20 3:39PM EDT | 24.00 | 1.12 | 0.68 | 0.76 | 0.00 | - | 5 | 63 | 76.56% |
| TRIP220527C00024500 | 2022-05-20 1:01PM EDT | 24.50 | 0.73 | 0.47 | 0.62 | 0.00 | - | 11 | 22 | 78.32% |
| TRIP220527C00025000 | 2022-05-23 9:55AM EDT | 25.00 | 0.30 | 0.30 | 0.41 | -0.36 | -54.55% | 3 | 217 | 74.41% |
| TRIP220527C00026000 | 2022-05-23 10:05AM EDT | 26.00 | 0.11 | 0.12 | 0.18 | -0.15 | -57.69% | 4 | 137 | 72.66% |
| TRIP220527C00027000 | 2022-05-19 2:22PM EDT | 27.00 | 0.35 | 0.03 | 0.17 | 0.00 | - | 21 | 82 | 82.03% |
| TRIP220527C00028000 | 2022-05-20 2:02PM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 84.77% |
| TRIP220527C00029000 | 2022-05-19 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 4 | 8 | 107.03% |
| TRIP220527C00030000 | 2022-05-17 10:04AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 36 | 128.13% |
| TRIP220527C00031000 | 2022-05-17 2:13PM EDT | 31.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 6 | 0 | 138.28% |
| TRIP220527C00032000 | 2022-05-23 10:32AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 2 | 20 | 106.25% |
| TRIP220527C00033000 | 2022-05-17 2:13PM EDT | 33.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 160.94% |
| TRIP220527C00034000 | 2022-05-03 10:21AM EDT | 34.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 1 | 172.66% |
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 | 128.91% |
| TRIP220527P00020000 | 2022-05-09 10:51AM EDT | 20.00 | 0.82 | 0.01 | 0.22 | 0.00 | - | 25 | 25 | 108.59% |
| TRIP220527P00020500 | 2022-05-20 11:34AM EDT | 20.50 | 0.08 | 0.05 | 0.18 | +0.02 | +33.33% | 2 | 1 | 96.48% |
| TRIP220527P00021000 | 2022-05-20 3:41PM EDT | 21.00 | 0.10 | 0.09 | 0.23 | 0.00 | - | 14 | 86 | 92.97% |
| TRIP220527P00022000 | 2022-05-20 3:59PM EDT | 22.00 | 0.15 | 0.16 | 0.32 | 0.00 | - | 2 | 30 | 78.13% |
| TRIP220527P00022500 | 2022-05-20 3:27PM EDT | 22.50 | 0.27 | 0.27 | 0.38 | 0.00 | - | 10 | 39 | 73.24% |
| TRIP220527P00023000 | 2022-05-23 10:27AM EDT | 23.00 | 0.45 | 0.36 | 0.49 | +0.09 | +25.00% | 3 | 0 | 66.80% |
| TRIP220527P00023500 | 2022-05-23 10:33AM EDT | 23.50 | 0.52 | 0.55 | 0.67 | -0.05 | -8.77% | 2 | 85 | 64.84% |
| TRIP220527P00024000 | 2022-05-23 10:37AM EDT | 24.00 | 0.87 | 0.75 | 0.88 | +0.46 | +112.20% | 7 | 151 | 59.77% |
| TRIP220527P00024500 | 2022-05-20 3:40PM EDT | 24.50 | 0.81 | 1.00 | 1.27 | 0.00 | - | 112 | 278 | 59.96% |
| TRIP220527P00025000 | 2022-05-20 3:58PM EDT | 25.00 | 1.02 | 1.32 | 1.56 | 0.00 | - | 1,060 | 541 | 52.15% |
| TRIP220527P00026000 | 2022-05-19 12:07PM EDT | 26.00 | 1.17 | 2.07 | 2.42 | 0.00 | - | 1 | 408 | 71.09% |
| TRIP220527P00027000 | 2022-05-10 10:38AM EDT | 27.00 | 5.65 | 2.87 | 3.35 | 0.00 | - | 1 | 5 | 75.39% |
| TRIP220527P00029000 | 2022-05-10 3:23PM EDT | 29.00 | 6.39 | 4.85 | 5.40 | 0.00 | - | 1 | 1 | 118.75% |
| TRIP220527P00032000 | 2022-05-16 12:10AM EDT | 32.00 | 8.65 | 7.60 | 8.40 | 0.00 | - | - | 4 | 160.16% |
