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
61 880,21 +224,88 (+0,36 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240621C00015000 | 2024-05-01 3:31PM EDT | 15.00 | 9.30 | 13.20 | 16.90 | 0.00 | - | - | 0 | 807.81% |
| TRUP240621C00017500 | 2024-05-06 3:48PM EDT | 17.50 | 5.10 | 9.70 | 13.30 | 0.00 | - | 1 | 1 | 544.34% |
| TRUP240621C00020000 | 2024-05-16 10:54AM EDT | 20.00 | 11.80 | 6.20 | 7.90 | 0.00 | - | 3 | 35 | 217.58% |
| TRUP240621C00022500 | 2024-05-21 12:35PM EDT | 22.50 | 7.26 | 3.20 | 4.30 | 0.00 | - | 5 | 41 | 119.53% |
| TRUP240621C00025000 | 2024-06-13 1:36PM EDT | 25.00 | 2.20 | 1.75 | 2.10 | 0.00 | - | 1 | 226 | 74.02% |
| TRUP240621C00027500 | 2024-06-14 3:13PM EDT | 27.50 | 0.39 | 0.40 | 0.55 | -0.52 | -57.14% | 56 | 256 | 63.48% |
| TRUP240621C00030000 | 2024-06-14 1:59PM EDT | 30.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 1 | 1,256 | 81.64% |
| TRUP240621C00032500 | 2024-06-14 2:21PM EDT | 32.50 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 1 | 805 | 107.42% |
| TRUP240621C00035000 | 2024-06-13 9:51AM EDT | 35.00 | 0.10 | 0.10 | 0.65 | -0.03 | -23.08% | 5 | 1,221 | 177.73% |
| TRUP240621C00037500 | 2024-06-07 10:33AM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 207.03% |
| TRUP240621C00040000 | 2024-06-14 10:36AM EDT | 40.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 564 | 176.17% |
| TRUP240621C00042500 | 2024-05-20 10:30AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 256.84% |
| TRUP240621C00045000 | 2024-05-23 1:19PM EDT | 45.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 255.08% |
| TRUP240621C00047500 | 2024-05-29 1:45PM EDT | 47.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 10 | 26 | 344.53% |
| TRUP240621C00050000 | 2024-06-14 3:41PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 120 | 766 | 237.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240621P00012500 | 2024-06-06 3:50PM EDT | 12.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 69 | 306.25% |
| TRUP240621P00015000 | 2024-05-21 10:57AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 203.13% |
| TRUP240621P00017500 | 2024-06-07 2:36PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 685 | 153.13% |
| TRUP240621P00020000 | 2024-06-06 10:34AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 108.59% |
| TRUP240621P00022500 | 2024-06-14 1:44PM EDT | 22.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 10 | 361 | 84.77% |
| TRUP240621P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.33 | 0.30 | 0.40 | +0.02 | +6.45% | 46 | 873 | 69.73% |
| TRUP240621P00027500 | 2024-06-14 3:52PM EDT | 27.50 | 1.54 | 1.35 | 1.65 | +0.14 | +10.00% | 12 | 306 | 67.77% |
| TRUP240621P00030000 | 2024-06-14 11:15AM EDT | 30.00 | 3.80 | 3.50 | 3.80 | +0.30 | +8.57% | 2 | 250 | 82.42% |
| TRUP240621P00032500 | 2024-06-13 12:01PM EDT | 32.50 | 5.60 | 4.50 | 8.20 | 0.00 | - | 1 | 107 | 145.12% |
| TRUP240621P00035000 | 2024-06-11 11:32AM EDT | 35.00 | 7.76 | 6.50 | 10.60 | 0.00 | - | 1 | 163 | 124.22% |
| TRUP240621P00037500 | 2024-05-22 10:05AM EDT | 37.50 | 7.70 | 10.60 | 13.20 | 0.00 | - | 1 | 7 | 272.85% |
| TRUP240621P00042500 | 2024-05-17 9:42AM EDT | 42.50 | 10.80 | 14.50 | 18.00 | 0.00 | - | 1 | 1 | 240.23% |
| TRUP240621P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 13.85 | 18.20 | 20.20 | 0.00 | - | 1 | 1 | 330.08% |
