La bourse est fermée
Dow Jones
38 049,21 +145,92 (+0,38 %) Nasdaq
15 708,35 +102,87 (+0,66 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0701 -0,0017 (-0,16 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 486,23 +2 181,54 (+4,09 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 71.50 | 75.40 | 0.00 | - | - | 2 | 108.30% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 61.40 | 65.40 | 0.00 | - | - | 4 | 91.02% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 56.40 | 60.40 | 0.00 | - | - | 0 | 83.69% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 26.60 | 30.40 | 0.00 | - | 11 | 8 | 68.36% |
| TRV240517C00190000 | 2024-04-16 1:52PM EDT | 190.00 | 34.20 | 21.50 | 25.20 | 0.00 | - | 8 | 10 | 57.64% |
| TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 18.30 | 20.20 | 0.00 | - | 2 | 2 | 48.82% |
| TRV240517C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 14.00 | 13.50 | 14.20 | -1.36 | -8.85% | 5 | 101 | 31.48% |
| TRV240517C00210000 | 2024-05-02 11:11AM EDT | 210.00 | 5.09 | 4.80 | 5.10 | -0.71 | -12.24% | 31 | 423 | 19.35% |
| TRV240517C00220000 | 2024-05-02 10:22AM EDT | 220.00 | 0.65 | 0.60 | 0.80 | -0.40 | -38.10% | 1 | 910 | 17.38% |
| TRV240517C00230000 | 2024-05-02 10:22AM EDT | 230.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 1 | 338 | 19.39% |
| TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 259 | 35.84% |
| TRV240517C00250000 | 2024-05-01 11:54AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 272 | 51.51% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 213 | 53.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 90 | 92 | 54.30% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 204 | 55.49% |
| TRV240517P00185000 | 2024-05-01 11:54AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 23 | 499 | 46.68% |
| TRV240517P00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 27 | 32.13% |
| TRV240517P00195000 | 2024-05-01 11:39AM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 33.96% |
| TRV240517P00200000 | 2024-05-02 9:50AM EDT | 200.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 19 | 235 | 21.58% |
| TRV240517P00210000 | 2024-05-02 10:06AM EDT | 210.00 | 1.60 | 1.40 | 1.65 | +0.40 | +33.33% | 15 | 475 | 16.37% |
| TRV240517P00220000 | 2024-04-30 12:59PM EDT | 220.00 | 8.00 | 7.10 | 7.50 | 0.00 | - | 1 | 233 | 14.33% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.70 | 18.60 | 0.00 | - | 1 | 2 | 38.01% |
| TRV240517P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 25.75 | 25.00 | 29.00 | 0.00 | - | 10 | 10 | 54.52% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 35.00 | 39.00 | 0.00 | - | - | 0 | 66.26% |
