La bourse est fermée
Dow Jones
39 828,10 +269,99 (+0,68 %) Nasdaq
16 726,95 +215,77 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM 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 | 72.10 | 76.10 | 0.00 | - | - | 2 | 205.47% |
| TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 62.20 | 66.10 | 0.00 | - | - | 4 | 183.59% |
| TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 56.90 | 61.10 | 0.00 | - | - | 0 | 132.81% |
| TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 28.30 | 31.00 | 0.00 | - | 11 | 8 | 111.52% |
| TRV240517C00190000 | 2024-05-07 1:11PM EDT | 190.00 | 27.57 | 23.10 | 25.30 | 0.00 | - | 8 | 4 | 75.10% |
| TRV240517C00195000 | 2024-05-08 11:04AM EDT | 195.00 | 22.90 | 18.30 | 19.60 | 0.00 | - | 2 | 2 | 77.54% |
| TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 13.90 | 14.90 | 0.00 | - | 5 | 96 | 55.23% |
| TRV240517C00210000 | 2024-05-15 11:35AM EDT | 210.00 | 5.20 | 3.90 | 4.60 | -3.60 | -40.91% | 1 | 375 | 26.34% |
| TRV240517C00220000 | 2024-05-15 1:12PM EDT | 220.00 | 0.02 | 0.00 | 0.10 | -0.47 | -95.92% | 45 | 919 | 19.73% |
| TRV240517C00230000 | 2024-05-15 11:49AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 362 | 38.09% |
| TRV240517C00240000 | 2024-05-15 1:01PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 259 | 51.56% |
| TRV240517C00250000 | 2024-05-07 10:58AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 259 | 67.58% |
| TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 200 | 82.03% |
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 | 0.05 | 0.00 | - | 90 | 92 | 86.72% |
| TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 204 | 75.78% |
| TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 64.84% |
| TRV240517P00190000 | 2024-05-08 12:58PM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 83.20% |
| TRV240517P00195000 | 2024-05-08 12:58PM EDT | 195.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 692 | 63.97% |
| TRV240517P00200000 | 2024-05-15 11:33AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 233 | 36.33% |
| TRV240517P00210000 | 2024-05-15 11:19AM EDT | 210.00 | 0.10 | 0.10 | 0.20 | +0.04 | +66.67% | 13 | 441 | 17.63% |
| TRV240517P00220000 | 2024-05-10 3:34PM EDT | 220.00 | 2.25 | 5.10 | 6.20 | 0.00 | - | 1 | 258 | 22.46% |
| TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 15.20 | 16.40 | 0.00 | - | 1 | 2 | 55.37% |
| TRV240517P00240000 | 2024-05-06 3:59PM EDT | 240.00 | 22.30 | 24.20 | 27.40 | 0.00 | - | 10 | 0 | 109.42% |
| TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 34.30 | 38.00 | 0.00 | - | - | 0 | 83.20% |
