La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 584,57 +4 026,21 (+7,12 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 105.57% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 51.02% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 73.50 | 77.40 | 0.00 | - | 1 | 11 | 51.73% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 55.68% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 50.06% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 61.30% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 46.80 | 49.90 | 0.00 | - | 1 | 27 | 34.84% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 32.89% |
| TRV241220C00180000 | 2024-05-03 3:31PM EDT | 180.00 | 40.37 | 38.90 | 40.50 | 0.00 | - | 1 | 84 | 30.43% |
| TRV241220C00185000 | 2024-05-15 1:27PM EDT | 185.00 | 35.65 | 33.60 | 36.30 | -2.81 | -7.31% | 2 | 85 | 29.16% |
| TRV241220C00190000 | 2024-04-29 2:49PM EDT | 190.00 | 31.32 | 30.20 | 32.90 | 0.00 | - | 8 | 83 | 29.19% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 27.40 | 28.10 | 0.00 | - | 5 | 50 | 26.40% |
| TRV241220C00200000 | 2024-05-15 11:36AM EDT | 200.00 | 24.30 | 23.90 | 24.30 | -4.65 | -16.06% | 1 | 55 | 25.20% |
| TRV241220C00210000 | 2024-05-10 9:44AM EDT | 210.00 | 21.55 | 17.10 | 17.60 | 0.00 | - | 1 | 239 | 23.38% |
| TRV241220C00220000 | 2024-05-15 12:18PM EDT | 220.00 | 11.59 | 11.50 | 11.90 | +0.18 | +1.58% | 2 | 267 | 21.68% |
| TRV241220C00230000 | 2024-05-15 2:44PM EDT | 230.00 | 6.60 | 7.10 | 7.60 | -1.80 | -21.43% | 2 | 117 | 20.48% |
| TRV241220C00240000 | 2024-05-10 1:43PM EDT | 240.00 | 5.50 | 4.00 | 5.30 | 0.00 | - | 1 | 149 | 20.95% |
| TRV241220C00250000 | 2024-05-10 1:44PM EDT | 250.00 | 3.32 | 2.45 | 2.75 | 0.00 | - | 2 | 52 | 19.33% |
| TRV241220C00260000 | 2024-05-15 10:07AM EDT | 260.00 | 1.55 | 0.25 | 1.60 | -0.20 | -11.43% | 3 | 48 | 19.16% |
| TRV241220C00270000 | 2024-05-03 11:48AM EDT | 270.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 4 | 10 | 19.03% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.10 | 0.95 | 0.00 | - | 21 | 32 | 21.52% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 17 | 19 | 28.94% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 24.54% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-02-21 10:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 56.69% |
| TRV241220P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 48.93% |
| TRV241220P00100000 | 2023-12-21 2:20PM EDT | 100.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 3 | 11 | 57.96% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 60.77% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 51.98% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 51.22% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 46.44% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 50.49% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 44.59% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 44.30% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 35.49% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 40.81% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.15 | 0.90 | 0.00 | - | 1 | 94 | 28.57% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.35 | 1.05 | 0.00 | - | 6 | 43 | 27.27% |
| TRV241220P00160000 | 2024-04-17 2:14PM EDT | 160.00 | 1.85 | 0.60 | 1.20 | 0.00 | - | 3 | 55 | 25.87% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 1.10 | 1.25 | 0.00 | - | 15 | 94 | 23.90% |
| TRV241220P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 2.70 | 1.40 | 1.60 | 0.00 | - | 2 | 34 | 23.17% |
| TRV241220P00175000 | 2024-04-29 1:47PM EDT | 175.00 | 2.50 | 1.10 | 2.05 | 0.00 | - | 1 | 22 | 22.49% |
| TRV241220P00180000 | 2024-05-09 12:05PM EDT | 180.00 | 2.10 | 2.30 | 2.55 | 0.00 | - | 1 | 88 | 21.65% |
| TRV241220P00185000 | 2024-05-10 9:57AM EDT | 185.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 1 | 24 | 20.91% |
| TRV241220P00190000 | 2024-05-06 10:07AM EDT | 190.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 7 | 151 | 20.17% |
| TRV241220P00195000 | 2024-05-15 1:23PM EDT | 195.00 | 4.63 | 4.00 | 5.00 | +0.13 | +2.89% | 5 | 77 | 19.48% |
| TRV241220P00200000 | 2024-05-15 3:44PM EDT | 200.00 | 6.00 | 5.90 | 6.20 | +0.40 | +7.14% | 14 | 97 | 18.77% |
| TRV241220P00210000 | 2024-05-09 1:22PM EDT | 210.00 | 7.66 | 9.00 | 9.40 | 0.00 | - | 7 | 134 | 17.41% |
| TRV241220P00220000 | 2024-05-07 12:09PM EDT | 220.00 | 12.81 | 13.30 | 15.40 | 0.00 | - | 1 | 60 | 18.39% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 19.10 | 20.30 | 0.00 | - | 4 | 8 | 15.54% |
| TRV241220P00240000 | 2024-05-15 3:43PM EDT | 240.00 | 26.90 | 26.50 | 27.90 | -5.30 | -16.46% | 110 | 3 | 14.78% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 34.20 | 38.30 | 0.00 | - | 6 | 6 | 19.04% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
