La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 398,73 +462,64 (+0,81 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719C00022500 | 2024-06-20 10:37AM EDT | 22.50 | 4.95 | 5.50 | 9.60 | 0.00 | - | - | 6 | 96.19% |
| TRUP240719C00025000 | 2024-06-26 2:07PM EDT | 25.00 | 4.50 | 3.90 | 6.80 | 0.00 | - | 1 | 21 | 84.77% |
| TRUP240719C00027500 | 2024-06-27 2:31PM EDT | 27.50 | 3.00 | 3.20 | 3.80 | +0.10 | +3.45% | 15 | 106 | 79.00% |
| TRUP240719C00030000 | 2024-06-27 3:56PM EDT | 30.00 | 2.05 | 2.00 | 2.50 | +0.17 | +9.04% | 90 | 258 | 81.01% |
| TRUP240719C00032500 | 2024-06-27 3:31PM EDT | 32.50 | 1.32 | 1.05 | 1.60 | +0.27 | +25.71% | 216 | 311 | 80.27% |
| TRUP240719C00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.90 | 0.80 | 1.00 | +0.35 | +63.64% | 924 | 99 | 86.72% |
| TRUP240719C00037500 | 2024-06-27 1:45PM EDT | 37.50 | 0.50 | 0.45 | 0.80 | +0.25 | +100.00% | 29 | 243 | 92.29% |
| TRUP240719C00040000 | 2024-06-27 3:49PM EDT | 40.00 | 0.45 | 0.20 | 0.55 | +0.25 | +125.00% | 81 | 24 | 92.77% |
| TRUP240719C00045000 | 2024-06-27 12:01PM EDT | 45.00 | 0.18 | 0.05 | 2.35 | -0.47 | -72.31% | 20 | 5 | 163.67% |
| TRUP240719C00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 149.71% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240719P00017500 | 2024-06-25 2:29PM EDT | 17.50 | 0.06 | 0.00 | 2.20 | 0.00 | - | 75 | 91 | 219.04% |
| TRUP240719P00020000 | 2024-06-24 11:26AM EDT | 20.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 109.38% |
| TRUP240719P00022500 | 2024-06-27 1:49PM EDT | 22.50 | 0.20 | 0.10 | 0.50 | +0.08 | +66.67% | 66 | 483 | 89.06% |
| TRUP240719P00025000 | 2024-06-27 2:22PM EDT | 25.00 | 0.65 | 0.35 | 0.80 | +0.21 | +47.73% | 563 | 267 | 78.71% |
| TRUP240719P00027500 | 2024-06-27 3:43PM EDT | 27.50 | 1.40 | 1.10 | 1.45 | +0.35 | +33.33% | 25 | 159 | 76.56% |
| TRUP240719P00030000 | 2024-06-27 2:09PM EDT | 30.00 | 2.80 | 2.40 | 2.75 | +0.45 | +19.15% | 20 | 225 | 80.52% |
| TRUP240719P00032500 | 2024-06-27 1:57PM EDT | 32.50 | 4.70 | 4.00 | 4.50 | -0.72 | -13.28% | 1 | 68 | 83.30% |
| TRUP240719P00035000 | 2024-06-21 11:38AM EDT | 35.00 | 7.80 | 4.40 | 6.70 | 0.00 | - | 1 | 1 | 52.34% |
