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
61 767,66 -663,17 (-1,06 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116C00012500 | 2024-06-12 12:41PM EDT | 12.50 | 17.18 | 13.10 | 17.80 | 0.00 | - | 1 | 11 | 65.72% |
| TRUP260116C00015000 | 2024-05-22 3:05PM EDT | 15.00 | 16.77 | 12.10 | 15.70 | 0.00 | - | 1 | 1 | 66.68% |
| TRUP260116C00017500 | 2024-05-09 10:40AM EDT | 17.50 | 10.87 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 74.76% |
| TRUP260116C00020000 | 2024-05-17 9:40AM EDT | 20.00 | 16.40 | 9.10 | 12.90 | 0.00 | - | 1 | 83 | 64.23% |
| TRUP260116C00022500 | 2024-06-12 1:47PM EDT | 22.50 | 11.50 | 10.00 | 12.50 | 0.00 | - | 3 | 2 | 76.75% |
| TRUP260116C00025000 | 2024-05-08 12:50PM EDT | 25.00 | 8.19 | 8.60 | 12.30 | 0.00 | - | 10 | 0 | 77.53% |
| TRUP260116C00027500 | 2024-05-07 3:31PM EDT | 27.50 | 8.52 | 10.20 | 11.50 | 0.00 | - | 3 | 3 | 87.57% |
| TRUP260116C00030000 | 2024-06-06 3:50PM EDT | 30.00 | 10.00 | 7.70 | 9.10 | 0.00 | - | 1 | 18 | 73.17% |
| TRUP260116C00032500 | 2024-05-16 10:28AM EDT | 32.50 | 11.30 | 5.60 | 8.70 | 0.00 | - | 2 | 14 | 68.59% |
| TRUP260116C00035000 | 2024-06-12 1:49PM EDT | 35.00 | 8.20 | 4.80 | 8.10 | 0.00 | - | 3 | 13 | 67.82% |
| TRUP260116C00037500 | 2024-05-03 12:12PM EDT | 37.50 | 3.60 | 6.20 | 10.50 | 0.00 | - | 2 | 1 | 86.23% |
| TRUP260116C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 9.29 | 4.80 | 6.80 | 0.00 | - | 10 | 69 | 70.56% |
| TRUP260116C00042500 | 2024-05-03 9:49AM EDT | 42.50 | 3.50 | 5.00 | 8.40 | 0.00 | - | 15 | 12 | 80.55% |
| TRUP260116C00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.10 | 3.50 | 7.10 | 0.00 | - | - | 10 | 73.02% |
| TRUP260116C00047500 | 2024-01-23 2:51PM EDT | 47.50 | 6.50 | 3.60 | 4.70 | 0.00 | - | 75 | 85 | 66.96% |
| TRUP260116C00050000 | 2024-05-23 9:40AM EDT | 50.00 | 5.85 | 3.60 | 5.10 | 0.00 | - | 3 | 22 | 71.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP260116P00012500 | 2024-06-06 3:59PM EDT | 12.50 | 1.65 | 1.40 | 2.70 | 0.00 | - | 1 | 107 | 76.56% |
| TRUP260116P00015000 | 2024-06-12 9:31AM EDT | 15.00 | 2.44 | 2.00 | 4.10 | 0.00 | - | 2 | 12 | 75.88% |
| TRUP260116P00017500 | 2024-05-14 9:44AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TRUP260116P00020000 | 2024-06-07 2:35PM EDT | 20.00 | 5.00 | 3.00 | 5.80 | 0.00 | - | 2 | 17 | 63.56% |
| TRUP260116P00022500 | 2024-05-15 12:06PM EDT | 22.50 | 7.30 | 4.70 | 8.60 | 0.00 | - | 6 | 2 | 71.53% |
| TRUP260116P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 7.40 | 6.50 | 8.30 | 0.00 | - | 1 | 28 | 64.56% |
| TRUP260116P00027500 | 2024-06-14 3:08PM EDT | 27.50 | 9.35 | 9.00 | 10.10 | -0.61 | -6.12% | 1 | 1 | 68.73% |
| TRUP260116P00030000 | 2024-05-16 10:28AM EDT | 30.00 | 10.40 | 9.70 | 11.70 | 0.00 | - | 10 | 21 | 64.06% |
| TRUP260116P00032500 | 2024-01-03 10:50AM EDT | 32.50 | 13.21 | 12.80 | 14.10 | 0.00 | - | 10 | 10 | 71.16% |
| TRUP260116P00035000 | 2024-05-10 2:28PM EDT | 35.00 | 14.50 | 12.50 | 15.80 | 0.00 | - | 1 | 1 | 62.07% |
| TRUP260116P00037500 | 2024-06-12 10:28AM EDT | 37.50 | 14.98 | 14.80 | 18.90 | 0.00 | - | 1 | 27 | 67.60% |
| TRUP260116P00040000 | 2024-05-16 9:59AM EDT | 40.00 | 16.70 | 17.30 | 20.80 | 0.00 | - | 2 | 9 | 68.96% |
| TRUP260116P00042500 | 2024-04-25 9:32AM EDT | 42.50 | 22.12 | 18.70 | 20.30 | 0.00 | - | 17 | 40 | 56.58% |
| TRUP260116P00045000 | 2024-06-11 11:21AM EDT | 45.00 | 21.90 | 20.50 | 24.90 | 0.00 | - | 35 | 49 | 64.94% |
| TRUP260116P00047500 | 2024-06-07 12:45PM EDT | 47.50 | 23.20 | 23.60 | 25.30 | 0.00 | - | 2 | 14 | 61.74% |
| TRUP260116P00050000 | 2024-06-14 9:48AM EDT | 50.00 | 26.45 | 25.30 | 28.90 | +0.07 | +0.27% | 1 | 42 | 65.41% |
