U.S. markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.00-0.50 (-1.05%)
Al cierre: 04:00PM EDT
47.10 +0.10 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TCOM250117C000130002023-06-08 2:22PM EDT13.0024.4020.5023.600.00--00.00%
TCOM250117C000150002024-04-08 1:30PM EDT15.0034.4036.8040.900.00-35258.20%
TCOM250117C000180002024-01-08 2:42PM EDT18.0020.9820.1023.800.00-440.00%
TCOM250117C000200002024-05-01 3:15PM EDT20.0030.0329.7034.500.00-1515168.41%
TCOM250117C000230002024-05-01 3:28PM EDT23.0027.1326.9031.500.00-56147.85%
TCOM250117C000250002024-06-14 9:30AM EDT25.0026.0021.0025.400.00-42474.76%
TCOM250117C000270002024-06-21 3:29PM EDT27.0022.3219.2023.500.00-52970.07%
TCOM250117C000300002024-05-30 9:58AM EDT30.0022.7817.1020.100.00-14263.40%
TCOM250117C000320002024-05-03 12:39PM EDT32.0022.3618.2023.000.00-1024102.22%
TCOM250117C000350002024-05-31 3:27PM EDT35.0018.1012.2014.800.00-416460.62%
TCOM250117C000370002024-05-17 2:48PM EDT37.0021.7514.2016.100.00-173975.83%
TCOM250117C000400002024-06-18 1:58PM EDT40.0012.909.9010.100.00-135246.35%
TCOM250117C000420002024-06-21 2:44PM EDT42.009.708.508.800.00-214345.34%
TCOM250117C000450002024-06-28 10:53AM EDT45.007.006.706.90-1.30-15.66%131342.90%
TCOM250117C000500002024-06-27 9:31AM EDT50.004.924.204.500.00-194240.91%
TCOM250117C000550002024-06-26 12:09PM EDT55.003.362.652.800.00-340439.54%
TCOM250117C000600002024-06-28 12:42PM EDT60.001.651.601.75-0.43-20.67%15574039.27%
TCOM250117C000650002024-06-21 1:11PM EDT65.001.300.901.150.00-41839.97%
TCOM250117C000700002024-06-17 10:05AM EDT70.001.150.500.750.00-2642,30840.48%
TCOM250117C000750002024-05-21 9:35AM EDT75.002.000.001.850.00-1458.47%
TCOM250117C000800002024-05-22 12:24PM EDT80.001.200.250.400.00-4943.12%
TCOM250117C000850002024-06-17 9:30AM EDT85.000.800.051.550.00-2632,18854.25%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TCOM250117P000130002023-12-05 3:47PM EDT13.000.150.000.300.00-11788.28%
TCOM250117P000150002023-11-29 2:48PM EDT15.000.200.000.950.00-13498.29%
TCOM250117P000180002024-06-17 2:39PM EDT18.000.060.000.100.00-202257.03%
TCOM250117P000200002024-01-18 12:19PM EDT20.000.450.001.550.00-2002,44985.11%
TCOM250117P000230002024-01-04 10:54AM EDT23.000.700.550.750.00-21169.78%
TCOM250117P000250002024-05-13 9:30AM EDT25.000.150.000.000.00-11,10025.00%
TCOM250117P000270002024-01-25 11:35AM EDT27.001.280.200.650.00-330850.83%
TCOM250117P000300002024-06-18 3:43PM EDT30.000.430.001.700.00-389851.47%
TCOM250117P000320002024-06-25 10:23AM EDT32.000.500.400.800.00-2341,16544.87%
TCOM250117P000350002024-06-21 3:50PM EDT35.000.800.550.950.00-110,79538.99%
TCOM250117P000370002024-06-21 11:15AM EDT37.001.051.101.250.00-2081037.35%
TCOM250117P000400002024-06-21 1:16PM EDT40.001.711.751.950.00-31,02835.99%
TCOM250117P000420002024-06-28 9:54AM EDT42.002.352.352.50+0.15+6.82%139234.67%
TCOM250117P000450002024-06-28 9:46AM EDT45.003.563.403.70+0.26+7.88%154633.95%
TCOM250117P000500002024-06-27 3:54PM EDT50.005.755.906.300.00-170732.30%
TCOM250117P000550002024-06-21 9:47AM EDT55.007.887.7010.900.00-2724640.33%
TCOM250117P000600002024-05-20 3:54PM EDT60.007.7010.1012.000.00-15150.00%
TCOM250117P000650002024-06-21 10:10AM EDT65.0015.9016.0020.000.00-91848.52%
TCOM250117P000700002024-06-24 9:42AM EDT70.0021.8021.0024.900.00-5153.64%