La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 282,68 +353,47 (+0,57 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117C00015000 | 2024-02-22 4:06PM EDT | 15.00 | 11.45 | 11.50 | 13.50 | 0.00 | - | 1 | 8 | 0.00% |
| TRUP250117C00017500 | 2024-05-15 9:46AM EDT | 17.50 | 14.60 | 11.60 | 14.30 | 0.00 | - | 1 | 5 | 56.49% |
| TRUP250117C00020000 | 2024-05-20 1:32PM EDT | 20.00 | 12.45 | 11.50 | 13.30 | 0.00 | - | 10 | 84 | 81.64% |
| TRUP250117C00022500 | 2024-05-15 10:04AM EDT | 22.50 | 10.60 | 9.80 | 11.40 | 0.00 | - | 10 | 12 | 76.68% |
| TRUP250117C00025000 | 2024-05-16 11:55AM EDT | 25.00 | 11.20 | 7.90 | 9.70 | 0.00 | - | 3 | 391 | 70.65% |
| TRUP250117C00027500 | 2024-03-28 3:17PM EDT | 27.50 | 7.00 | 4.50 | 4.90 | 0.00 | - | 146 | 128 | 39.62% |
| TRUP250117C00030000 | 2024-05-13 2:29PM EDT | 30.00 | 7.81 | 6.60 | 7.10 | 0.00 | - | 6 | 167 | 73.83% |
| TRUP250117C00032500 | 2024-05-21 12:35PM EDT | 32.50 | 6.26 | 5.80 | 6.20 | 0.00 | - | 5 | 106 | 74.24% |
| TRUP250117C00035000 | 2024-05-31 10:43AM EDT | 35.00 | 4.99 | 5.00 | 5.50 | -2.81 | -36.03% | 8 | 2,675 | 74.46% |
| TRUP250117C00037500 | 2024-02-23 11:56AM EDT | 37.50 | 2.80 | 2.75 | 3.40 | 0.00 | - | 2 | 3 | 58.30% |
| TRUP250117C00040000 | 2024-05-16 11:29AM EDT | 40.00 | 5.47 | 3.80 | 4.20 | 0.00 | - | 20 | 211 | 74.41% |
| TRUP250117C00042500 | 2024-05-17 9:46AM EDT | 42.50 | 5.20 | 3.30 | 3.60 | 0.00 | - | 5 | 231 | 73.85% |
| TRUP250117C00045000 | 2024-05-03 9:38AM EDT | 45.00 | 1.07 | 2.90 | 5.10 | 0.00 | - | 8 | 156 | 84.83% |
| TRUP250117C00047500 | 2024-05-09 3:28PM EDT | 47.50 | 1.17 | 2.50 | 2.85 | 0.00 | - | 1 | 6 | 74.24% |
| TRUP250117C00050000 | 2024-05-20 10:33AM EDT | 50.00 | 3.00 | 2.20 | 2.50 | 0.00 | - | 2 | 50 | 74.27% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP250117P00012500 | 2024-05-15 1:10PM EDT | 12.50 | 0.79 | 0.15 | 1.00 | 0.00 | - | 9 | 179 | 84.57% |
| TRUP250117P00015000 | 2024-05-08 10:13AM EDT | 15.00 | 1.65 | 0.40 | 3.00 | 0.00 | - | 2 | 181 | 99.66% |
| TRUP250117P00017500 | 2024-05-31 2:02PM EDT | 17.50 | 1.50 | 1.35 | 1.65 | -0.78 | -34.21% | 2 | 32 | 78.32% |
| TRUP250117P00020000 | 2024-05-28 2:29PM EDT | 20.00 | 2.71 | 2.10 | 2.40 | 0.00 | - | 30 | 1,100 | 77.03% |
| TRUP250117P00022500 | 2024-04-04 10:49AM EDT | 22.50 | 4.50 | 6.10 | 6.90 | 0.00 | - | 11 | 86 | 122.75% |
| TRUP250117P00025000 | 2024-05-17 3:40PM EDT | 25.00 | 5.00 | 4.10 | 6.40 | 0.00 | - | 2 | 938 | 87.33% |
| TRUP250117P00027500 | 2024-05-28 2:29PM EDT | 27.50 | 6.54 | 5.40 | 7.50 | 0.00 | - | 30 | 214 | 84.86% |
| TRUP250117P00030000 | 2024-05-23 9:35AM EDT | 30.00 | 7.83 | 6.80 | 9.00 | 0.00 | - | 2 | 116 | 84.01% |
| TRUP250117P00032500 | 2024-05-16 3:47PM EDT | 32.50 | 8.80 | 8.30 | 9.90 | 0.00 | - | 2 | 107 | 79.30% |
| TRUP250117P00035000 | 2024-05-14 12:27PM EDT | 35.00 | 10.20 | 10.00 | 11.20 | 0.00 | - | 118 | 2,647 | 76.81% |
| TRUP250117P00040000 | 2024-02-12 10:51AM EDT | 40.00 | 13.57 | 13.60 | 14.60 | 0.00 | - | 1 | 17 | 74.11% |
| TRUP250117P00045000 | 2024-02-21 4:56PM EDT | 45.00 | 22.61 | 20.10 | 22.20 | 0.00 | - | 2 | 9 | 106.47% |
| TRUP250117P00050000 | 2024-05-17 3:12PM EDT | 50.00 | 22.65 | 21.70 | 24.10 | 0.00 | - | 2 | 11 | 79.42% |
