La bourse est fermée
Dow Jones
39 867,25 +309,14 (+0,78 %) Nasdaq
16 737,38 +226,20 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 701,77 +4 123,91 (+7,29 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 113.48% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 32.80 | 34.00 | 0.00 | - | - | 8 | 29.51% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 28.50 | 28.90 | 0.00 | - | 3 | 5 | 25.98% |
| TRV241018C00195000 | 2024-04-19 11:12AM EDT | 195.00 | 26.40 | 24.30 | 25.30 | 0.00 | - | 2 | 18 | 25.80% |
| TRV241018C00200000 | 2024-04-19 11:12AM EDT | 200.00 | 22.80 | 20.40 | 21.00 | 0.00 | - | 3 | 42 | 23.69% |
| TRV241018C00210000 | 2024-05-15 10:47AM EDT | 210.00 | 15.00 | 13.50 | 14.00 | -2.44 | -13.99% | 2 | 25 | 21.48% |
| TRV241018C00220000 | 2024-05-14 11:08AM EDT | 220.00 | 8.90 | 8.00 | 8.60 | -1.20 | -11.88% | 1 | 118 | 20.02% |
| TRV241018C00230000 | 2024-05-09 9:55AM EDT | 230.00 | 6.00 | 4.20 | 4.80 | 0.00 | - | 1 | 270 | 18.96% |
| TRV241018C00240000 | 2024-05-08 3:49PM EDT | 240.00 | 3.42 | 2.05 | 2.45 | 0.00 | - | 6 | 148 | 18.27% |
| TRV241018C00250000 | 2024-05-15 2:14PM EDT | 250.00 | 1.10 | 0.95 | 1.15 | -0.60 | -35.29% | 1 | 29 | 17.82% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 5 | 9 | 18.75% |
| TRV241018C00270000 | 2024-05-14 12:00PM EDT | 270.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 5 | 29 | 21.80% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 24.40% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 4 | 26.84% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 27.86% |
| TRV241018P00170000 | 2024-05-08 1:23PM EDT | 170.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | - | 2 | 23.35% |
| TRV241018P00175000 | 2024-05-14 11:45AM EDT | 175.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 8 | 22.33% |
| TRV241018P00180000 | 2024-04-15 11:32AM EDT | 180.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 3 | 7 | 21.22% |
| TRV241018P00185000 | 2024-04-25 10:57AM EDT | 185.00 | 2.95 | 1.60 | 1.80 | 0.00 | - | 1 | 19 | 20.16% |
| TRV241018P00190000 | 2024-05-10 11:31AM EDT | 190.00 | 1.90 | 2.15 | 2.35 | 0.00 | - | 1 | 41 | 19.21% |
| TRV241018P00195000 | 2024-04-19 9:49AM EDT | 195.00 | 4.88 | 2.90 | 3.20 | 0.00 | - | 20 | 16 | 18.60% |
| TRV241018P00200000 | 2024-05-02 2:38PM EDT | 200.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 8 | 22 | 17.77% |
| TRV241018P00210000 | 2024-05-07 1:57PM EDT | 210.00 | 6.50 | 6.80 | 7.20 | 0.00 | - | 1 | 68 | 16.33% |
| TRV241018P00220000 | 2024-05-14 12:02PM EDT | 220.00 | 10.30 | 11.30 | 11.90 | 0.00 | - | 1 | 94 | 15.08% |
| TRV241018P00230000 | 2024-04-10 11:23AM EDT | 230.00 | 14.60 | 14.70 | 17.30 | 0.00 | - | 3 | 12 | 10.87% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 15.16% |
