Marchés français ouverture 4 h
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 374,25 +167,12 (+0,92 %) Bitcoin EUR
55 495,09 +2 004,18 (+3,75 %)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2024-04-16 11:38AM EDT | 12.50 | 9.93 | 9.40 | 13.50 | 0.00 | - | 36 | 43 | 201.17% |
| TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 7.30 | 10.70 | 0.00 | - | 1 | 14 | 161.33% |
| TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 5.60 | 8.20 | 0.00 | - | 1 | 19 | 161.33% |
| TRUP240517C00020000 | 2024-04-24 11:36AM EDT | 20.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 5 | 278 | 136.43% |
| TRUP240517C00022500 | 2024-05-02 3:53PM EDT | 22.50 | 3.00 | 2.85 | 3.10 | +0.20 | +7.14% | 34 | 325 | 122.07% |
| TRUP240517C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 196 | 370 | 118.65% |
| TRUP240517C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 1.02 | 0.90 | 1.05 | +0.12 | +13.33% | 810 | 1,061 | 115.63% |
| TRUP240517C00030000 | 2024-05-02 3:51PM EDT | 30.00 | 0.50 | 0.45 | 0.55 | -0.18 | -26.47% | 24 | 899 | 113.48% |
| TRUP240517C00032500 | 2024-05-02 3:26PM EDT | 32.50 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 197 | 608 | 112.89% |
| TRUP240517C00035000 | 2024-05-02 3:45PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 496 | 117.38% |
| TRUP240517C00037500 | 2024-05-01 3:24PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 224 | 162.89% |
| TRUP240517C00040000 | 2024-05-02 3:13PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 3,362 | 136.72% |
| TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 193.36% |
| TRUP240517C00045000 | 2024-04-25 2:26PM EDT | 45.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 2 | 513 | 196.88% |
| TRUP240517C00047500 | 2024-03-15 2:22PM EDT | 47.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 177.73% |
| TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 187.89% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2024-05-01 10:22AM EDT | 12.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 256 | 224.61% |
| TRUP240517P00015000 | 2024-05-02 2:44PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 2 | 611 | 135.55% |
| TRUP240517P00017500 | 2024-05-02 3:49PM EDT | 17.50 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 51 | 333 | 133.20% |
| TRUP240517P00020000 | 2024-05-02 3:51PM EDT | 20.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 72 | 4,054 | 127.93% |
| TRUP240517P00022500 | 2024-05-02 3:39PM EDT | 22.50 | 1.68 | 1.65 | 1.80 | -0.07 | -4.00% | 43 | 1,377 | 123.73% |
| TRUP240517P00025000 | 2024-05-02 3:33PM EDT | 25.00 | 2.95 | 2.95 | 3.10 | -0.35 | -10.61% | 84 | 606 | 120.22% |
| TRUP240517P00027500 | 2024-05-02 3:28PM EDT | 27.50 | 4.50 | 4.60 | 4.90 | -1.12 | -19.93% | 20 | 4,224 | 118.85% |
| TRUP240517P00030000 | 2024-05-02 1:26PM EDT | 30.00 | 6.70 | 6.60 | 6.90 | -1.00 | -12.99% | 1 | 545 | 115.82% |
| TRUP240517P00032500 | 2024-04-05 3:13PM EDT | 32.50 | 7.57 | 7.60 | 10.40 | 0.00 | - | 5 | 56 | 116.21% |
| TRUP240517P00035000 | 2024-05-02 2:57PM EDT | 35.00 | 11.04 | 9.40 | 12.90 | -1.76 | -13.75% | 2 | 100 | 240.33% |
| TRUP240517P00037500 | 2024-05-02 3:07PM EDT | 37.50 | 13.30 | 12.40 | 16.40 | +2.35 | +21.46% | 1 | 27 | 191.60% |
| TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
| TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 24.30 | 27.60 | 0.00 | - | 10 | 1 | 321.88% |
