Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 30.20 | 34.50 | 0.00 | - | 60 | 22 | 171.88% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 25.10 | 29.50 | 0.00 | - | 1 | 1 | 135.16% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 22.20 | 26.20 | 0.00 | - | 10 | 34 | 111.82% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 103.32% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 35.00 | 14.20 | 21.80 | 22.50 | 0.00 | - | 5 | 218 | 98.44% |
| TCOM240621C00036000 | 2024-04-30 1:48PM EDT | 36.00 | 12.65 | 19.40 | 23.20 | 0.00 | - | 3 | 135 | 102.05% |
| TCOM240621C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 14.50 | 18.60 | 20.80 | 0.00 | - | 1 | 336 | 117.68% |
| TCOM240621C00038000 | 2024-05-17 12:25PM EDT | 38.00 | 19.35 | 18.80 | 19.40 | +7.87 | +68.55% | 1 | 211 | 81.25% |
| TCOM240621C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 14.84 | 17.70 | 18.30 | 0.00 | - | 1 | 442 | 69.92% |
| TCOM240621C00040000 | 2024-05-17 12:02PM EDT | 40.00 | 17.28 | 16.80 | 19.30 | +1.73 | +11.13% | 1 | 137 | 108.69% |
| TCOM240621C00041000 | 2024-05-03 10:31AM EDT | 41.00 | 12.10 | 14.80 | 18.50 | 0.00 | - | 40 | 133 | 90.82% |
| TCOM240621C00042000 | 2024-05-16 9:30AM EDT | 42.00 | 13.90 | 14.80 | 16.40 | 0.00 | - | 18 | 876 | 84.18% |
| TCOM240621C00043000 | 2024-05-17 1:45PM EDT | 43.00 | 14.39 | 13.80 | 16.10 | +2.84 | +24.59% | 4 | 398 | 89.45% |
| TCOM240621C00045000 | 2024-05-17 1:31PM EDT | 45.00 | 12.41 | 12.00 | 13.10 | +0.71 | +6.07% | 6 | 3,896 | 68.12% |
| TCOM240621C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 7.80 | 7.40 | 7.70 | +0.70 | +9.86% | 638 | 5,166 | 48.39% |
| TCOM240621C00055000 | 2024-05-17 3:40PM EDT | 55.00 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 806 | 1,283 | 41.92% |
| TCOM240621C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 1.61 | 1.60 | 1.65 | +0.06 | +3.87% | 334 | 1,271 | 41.19% |
| TCOM240621C00065000 | 2024-05-17 3:40PM EDT | 65.00 | 0.65 | 0.60 | 0.70 | +0.03 | +4.84% | 81 | 166 | 43.85% |
| TCOM240621C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 56 | 66 | 46.53% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 222.17% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 175.00% |
| TCOM240621P00025000 | 2024-01-29 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 97 | 160.35% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 201.95% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 140.82% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 162.99% |
| TCOM240621P00030000 | 2024-02-26 4:51PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 800 | 2,315 | 128.71% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 73 | 140.82% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 90 | 135.94% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 919 | 129.88% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 75.39% |
| TCOM240621P00035000 | 2024-05-14 3:48PM EDT | 35.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 30 | 2,669 | 118.31% |
| TCOM240621P00036000 | 2024-05-17 9:46AM EDT | 36.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 1 | 678 | 75.39% |
| TCOM240621P00037000 | 2024-05-10 9:58AM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,492 | 71.48% |
| TCOM240621P00038000 | 2024-05-15 1:03PM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 752 | 67.58% |
| TCOM240621P00039000 | 2024-03-28 2:54PM EDT | 39.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 13 | 125 | 70.41% |
| TCOM240621P00040000 | 2024-05-17 12:09PM EDT | 40.00 | 0.05 | 0.00 | 1.65 | -0.05 | -50.00% | 11 | 1,065 | 96.19% |
| TCOM240621P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 1 | 255 | 100.34% |
| TCOM240621P00042000 | 2024-05-03 3:51PM EDT | 42.00 | 0.12 | 0.05 | 1.50 | 0.00 | - | 3 | 327 | 84.33% |
| TCOM240621P00043000 | 2024-05-14 11:35AM EDT | 43.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 558 | 57.72% |
| TCOM240621P00045000 | 2024-05-17 2:57PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 39 | 1,904 | 45.90% |
| TCOM240621P00050000 | 2024-05-17 3:54PM EDT | 50.00 | 0.39 | 0.35 | 0.40 | -0.11 | -22.00% | 288 | 2,290 | 36.87% |
| TCOM240621P00055000 | 2024-05-17 3:57PM EDT | 55.00 | 1.70 | 1.60 | 1.75 | -0.31 | -15.42% | 83 | 318 | 37.11% |
| TCOM240621P00065000 | 2024-05-15 10:53AM EDT | 65.00 | 10.15 | 8.40 | 9.20 | 0.00 | - | 2 | 2 | 50.59% |
© 2024 Yahoo. Todos los derechos reservados.