La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 760,76 -35,99 (-0,06 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00020000 | 2024-05-24 12:46PM EDT | 20.00 | 9.50 | 7.00 | 7.60 | 0.00 | - | 6 | 36 | 78.13% |
| TRUP240816C00022500 | 2024-06-14 11:52AM EDT | 22.50 | 5.30 | 5.30 | 5.80 | -0.77 | -12.69% | 1 | 38 | 78.17% |
| TRUP240816C00025000 | 2024-06-14 1:40PM EDT | 25.00 | 3.86 | 3.90 | 4.30 | -3.47 | -47.34% | 11 | 84 | 77.73% |
| TRUP240816C00027500 | 2024-06-13 11:52AM EDT | 27.50 | 3.20 | 2.85 | 3.10 | 0.00 | - | 12 | 704 | 77.73% |
| TRUP240816C00030000 | 2024-06-14 12:09PM EDT | 30.00 | 1.95 | 2.05 | 2.20 | -1.00 | -33.90% | 3 | 5,591 | 77.83% |
| TRUP240816C00032500 | 2024-06-14 12:04PM EDT | 32.50 | 1.42 | 1.40 | 1.60 | -0.78 | -35.45% | 1 | 678 | 77.93% |
| TRUP240816C00035000 | 2024-06-13 12:01PM EDT | 35.00 | 1.25 | 1.00 | 1.15 | +0.05 | +4.17% | 1 | 1,045 | 78.81% |
| TRUP240816C00037500 | 2024-06-12 10:21AM EDT | 37.50 | 1.55 | 0.70 | 0.80 | 0.00 | - | 3 | 300 | 78.96% |
| TRUP240816C00040000 | 2024-06-12 12:24PM EDT | 40.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 5 | 189 | 80.27% |
| TRUP240816C00042500 | 2024-05-28 1:59PM EDT | 42.50 | 0.75 | 0.35 | 0.65 | 0.00 | - | 2 | 41 | 85.84% |
| TRUP240816C00045000 | 2024-05-28 1:59PM EDT | 45.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 164 | 83.89% |
| TRUP240816C00047500 | 2024-05-28 1:31PM EDT | 47.50 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 4 | 94.34% |
| TRUP240816C00050000 | 2024-05-14 10:20AM EDT | 50.00 | 2.70 | 0.15 | 0.25 | 0.00 | - | 63 | 255 | 87.01% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-06-11 11:25AM EDT | 12.50 | 0.08 | 0.05 | 1.40 | 0.00 | - | 5 | 97 | 159.57% |
| TRUP240816P00015000 | 2024-05-24 11:05AM EDT | 15.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 465 | 95.12% |
| TRUP240816P00017500 | 2024-06-11 11:25AM EDT | 17.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 5 | 124 | 84.77% |
| TRUP240816P00020000 | 2024-06-10 11:16AM EDT | 20.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 8 | 406 | 82.18% |
| TRUP240816P00022500 | 2024-06-07 3:20PM EDT | 22.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 1 | 597 | 79.79% |
| TRUP240816P00025000 | 2024-06-13 11:32AM EDT | 25.00 | 2.40 | 2.55 | 2.75 | 0.00 | - | 14 | 1,248 | 79.69% |
| TRUP240816P00027500 | 2024-06-03 11:32AM EDT | 27.50 | 3.20 | 3.90 | 4.10 | 0.00 | - | 40 | 1,557 | 79.00% |
| TRUP240816P00030000 | 2024-06-14 10:35AM EDT | 30.00 | 5.70 | 5.50 | 5.80 | +0.69 | +13.77% | 2 | 5,430 | 79.10% |
| TRUP240816P00032500 | 2024-06-03 11:30AM EDT | 32.50 | 6.00 | 7.30 | 7.80 | 0.00 | - | 11 | 135 | 79.98% |
| TRUP240816P00035000 | 2024-06-03 11:30AM EDT | 35.00 | 7.80 | 9.30 | 9.80 | 0.00 | - | 22 | 27 | 79.00% |
| TRUP240816P00037500 | 2024-05-08 1:50PM EDT | 37.50 | 14.21 | 10.50 | 11.40 | 0.00 | - | 1 | 11 | 66.80% |
| TRUP240816P00040000 | 2024-06-07 2:50PM EDT | 40.00 | 13.30 | 13.70 | 16.10 | 0.00 | - | 2 | 15 | 109.57% |
| TRUP240816P00042500 | 2024-05-03 9:53AM EDT | 42.50 | 20.50 | 13.30 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP240816P00045000 | 2024-05-20 1:45PM EDT | 45.00 | 16.51 | 17.20 | 20.80 | 0.00 | - | - | 1 | 94.34% |
| TRUP240816P00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.00 | 23.20 | 25.30 | 0.00 | - | 1 | 1 | 117.87% |
