La bourse ferme dans 8 min
CAC 40
7 993,90 +36,33 (+0,46 %) Euro Stoxx 50
4 952,90 +31,42 (+0,64 %) Dow Jones
38 733,27 +57,59 (+0,15 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 330,60 +22,00 (+0,95 %) Bitcoin EUR
58 695,98 -810,73 (-1,36 %)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00025000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 1.65 | 1.65 | 1.70 | +0.01 | +0.61% | 6 | 4 | 96.88% |
| TRIP240517C00025000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.65 | 1.75 | 1.80 | 0.00 | - | 3 | 212 | 68.16% |
| TRIP240621C00025000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 2.50 | 2.05 | 2.90 | 0.00 | - | 1 | 1,215 | 54.30% |
| TRIP240719C00025000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 2.95 | 2.55 | 2.70 | 0.00 | - | - | 4 | 47.95% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| TRIP241220C00025000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 4.10 | 3.50 | 3.90 | 0.00 | - | - | 1 | 42.63% |
| TRIP250117C00025000 | 2024-03-20 3:06PM EDT | 2025-01-17 | 5.70 | 3.30 | 3.70 | 0.00 | - | 1 | 1,899 | 37.84% |
| TRIP250620C00025000 | 2024-03-20 10:28AM EDT | 2025-06-20 | 6.00 | 3.40 | 5.20 | 0.00 | - | 1 | 4,546 | 44.19% |
| TRIP260116C00025000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 5.30 | 4.60 | 6.40 | 0.00 | - | 2 | 31 | 45.34% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00025000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.86 | 0.75 | 0.85 | -0.08 | -8.51% | 6 | 269 | 101.76% |
| TRIP240517P00025000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 0.90 | 0.85 | 0.90 | -0.10 | -10.00% | 102 | 874 | 69.92% |
| TRIP240524P00025000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 1.35 | 0.90 | 1.00 | 0.00 | - | - | 5 | 58.94% |
| TRIP240607P00025000 | 2024-05-03 10:57AM EDT | 2024-06-07 | 1.30 | 1.05 | 1.30 | 0.00 | - | 6 | 4 | 52.34% |
| TRIP240621P00025000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 1.35 | 1.25 | 1.35 | +0.15 | +12.50% | 1 | 1,886 | 48.78% |
| TRIP240719P00025000 | 2024-05-06 10:51AM EDT | 2024-07-19 | 1.40 | 1.35 | 1.45 | -0.20 | -12.50% | 8 | 3 | 40.87% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 2024-09-20 | 1.70 | 1.45 | 2.50 | 0.00 | - | 15 | 15 | 47.27% |
| TRIP250117P00025000 | 2024-04-10 1:31PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.50 | 0.00 | - | 5 | 910 | 34.64% |
| TRIP250620P00025000 | 2023-12-27 11:03AM EDT | 2025-06-20 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 215 | 57.03% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 2026-01-16 | 2.65 | 2.05 | 3.80 | 0.00 | - | 2 | 9 | 32.32% |
