La bourse est fermée
Dow Jones
37 832,78 +97,67 (+0,26 %) Nasdaq
15 885,95 +0,93 (+0,01 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0626 0,0000 (-0,00 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 026,45 -1 371,75 (-2,27 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:02PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419C00090000 | 2023-12-13 11:44AM EDT | 90.00 | 94.80 | 103.60 | 108.20 | 0.00 | - | - | 2 | 0.00% |
| TRV240419C00100000 | 2023-11-28 1:51PM EDT | 100.00 | 77.60 | 88.50 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00110000 | 2023-12-14 2:31PM EDT | 110.00 | 73.20 | 84.00 | 88.50 | 0.00 | - | - | 1 | 0.00% |
| TRV240419C00115000 | 2023-12-12 2:37PM EDT | 115.00 | 69.80 | 79.00 | 83.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240419C00120000 | 2023-10-26 2:14PM EDT | 120.00 | 47.40 | 57.20 | 59.60 | 0.00 | - | 5 | 0 | 0.00% |
| TRV240419C00125000 | 2023-10-18 3:11PM EDT | 125.00 | 46.70 | 46.30 | 49.90 | 0.00 | - | 5 | 6 | 0.00% |
| TRV240419C00130000 | 2023-11-10 1:37PM EDT | 130.00 | 40.90 | 51.60 | 55.50 | 0.00 | - | 3 | 12 | 0.00% |
| TRV240419C00135000 | 2023-11-08 12:27PM EDT | 135.00 | 36.30 | 46.10 | 50.80 | 0.00 | - | 1 | 14 | 0.00% |
| TRV240419C00145000 | 2023-11-13 11:12AM EDT | 145.00 | 29.20 | 41.10 | 42.50 | 0.00 | - | 4 | 9 | 0.00% |
| TRV240419C00150000 | 2023-11-01 1:22PM EDT | 150.00 | 23.10 | 32.90 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| TRV240419C00155000 | 2024-01-19 12:04PM EDT | 155.00 | 52.90 | 60.80 | 65.50 | 0.00 | - | 1 | 20 | 0.00% |
| TRV240419C00160000 | 2023-11-21 12:37PM EDT | 160.00 | 19.80 | 27.20 | 30.40 | 0.00 | - | 4 | 13 | 0.00% |
| TRV240419C00165000 | 2023-12-28 3:44PM EDT | 165.00 | 27.58 | 45.50 | 50.00 | 0.00 | - | 2 | 59 | 0.00% |
| TRV240419C00170000 | 2023-12-21 1:05PM EDT | 170.00 | 18.04 | 41.00 | 45.20 | 0.00 | - | 10 | 29 | 0.00% |
| TRV240419C00175000 | 2024-02-22 4:47PM EDT | 175.00 | 48.59 | 48.30 | 53.00 | 0.00 | - | 1 | 12 | 213.48% |
| TRV240419C00180000 | 2024-03-25 10:37AM EDT | 180.00 | 46.27 | 41.30 | 43.20 | 0.00 | - | 15 | 70 | 130.86% |
| TRV240419C00185000 | 2024-04-15 10:58AM EDT | 185.00 | 37.90 | 36.40 | 38.10 | 0.00 | - | 10 | 74 | 113.28% |
| TRV240419C00190000 | 2024-04-05 3:33PM EDT | 190.00 | 41.00 | 31.70 | 34.00 | 0.00 | - | 20 | 127 | 89.75% |
| TRV240419C00195000 | 2024-04-16 9:42AM EDT | 195.00 | 26.90 | 25.80 | 28.50 | -1.10 | -3.93% | 10 | 143 | 98.44% |
| TRV240419C00200000 | 2024-04-15 9:55AM EDT | 200.00 | 22.01 | 20.70 | 23.60 | -1.98 | -8.25% | 10 | 360 | 86.43% |
| TRV240419C00210000 | 2024-04-15 9:31AM EDT | 210.00 | 14.55 | 12.90 | 13.30 | 0.00 | - | 5 | 162 | 50.98% |
| TRV240419C00220000 | 2024-04-16 12:30PM EDT | 220.00 | 5.56 | 5.50 | 5.90 | +0.16 | +2.96% | 41 | 770 | 49.28% |
| TRV240419C00230000 | 2024-04-16 12:41PM EDT | 230.00 | 1.49 | 1.35 | 1.55 | -0.11 | -6.88% | 535 | 1,556 | 45.56% |
| TRV240419C00240000 | 2024-04-16 12:28PM EDT | 240.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 83 | 306 | 45.12% |
| TRV240419C00250000 | 2024-04-16 12:24PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 8 | 41 | 52.15% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240419P00085000 | 2023-11-30 3:38PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 383.59% |
| TRV240419P00095000 | 2023-12-08 3:41PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| TRV240419P00105000 | 2023-10-20 3:35PM EDT | 105.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 316.02% |
| TRV240419P00110000 | 2023-10-27 9:30AM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 325.78% |
| TRV240419P00115000 | 2023-09-01 11:09AM EDT | 115.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 361.13% |
| TRV240419P00120000 | 2023-10-10 12:16PM EDT | 120.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 297.66% |
| TRV240419P00125000 | 2023-10-30 1:56PM EDT | 125.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 252.34% |
| TRV240419P00130000 | 2023-10-31 10:33AM EDT | 130.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 1 | 286 | 250.00% |
| TRV240419P00135000 | 2023-11-14 10:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 50.00% |
| TRV240419P00140000 | 2024-03-12 1:15PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 821 | 159.38% |
| TRV240419P00145000 | 2024-04-04 1:15PM EDT | 145.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 209.18% |
| TRV240419P00150000 | 2024-04-02 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 83 | 137.50% |
| TRV240419P00155000 | 2024-04-02 11:44AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 65 | 127.34% |
| TRV240419P00160000 | 2024-04-03 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 117.19% |
| TRV240419P00165000 | 2024-03-25 10:38AM EDT | 165.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 15 | 125 | 121.09% |
| TRV240419P00170000 | 2024-04-01 12:24PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 96.88% |
| TRV240419P00175000 | 2024-03-25 10:38AM EDT | 175.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 15 | 52 | 94.53% |
| TRV240419P00180000 | 2024-04-16 10:37AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 5 | 168 | 84.77% |
| TRV240419P00185000 | 2024-02-23 12:05PM EDT | 185.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 82 | 96.58% |
| TRV240419P00190000 | 2024-04-09 3:20PM EDT | 190.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 68.95% |
| TRV240419P00195000 | 2024-04-15 10:52AM EDT | 195.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 84 | 74.32% |
| TRV240419P00200000 | 2024-04-16 11:48AM EDT | 200.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 94 | 201 | 54.88% |
| TRV240419P00210000 | 2024-04-16 12:43PM EDT | 210.00 | 0.67 | 0.60 | 0.70 | -0.18 | -20.45% | 278 | 535 | 48.51% |
| TRV240419P00220000 | 2024-04-16 12:46PM EDT | 220.00 | 3.26 | 3.00 | 3.30 | -0.64 | -16.33% | 33 | 2,108 | 47.95% |
| TRV240419P00230000 | 2024-04-15 12:25PM EDT | 230.00 | 9.40 | 8.90 | 9.60 | +0.54 | +6.09% | 8 | 338 | 52.49% |
| TRV240419P00240000 | 2024-04-04 11:17AM EDT | 240.00 | 9.50 | 17.20 | 19.00 | 0.00 | - | 2 | 2 | 54.88% |
