U.S. markets open in 4 hours 33 minutes
F S&P 500
5,431.50 -6.00 (-0.11%) F Dow Jones
38,539.00 -66.00 (-0.17%) F Nasdaq
19,701.00 +15.50 (+0.08%) E-mini Russell 2000 Index Futur
2,025.10 -3.90 (-0.19%) Petróleo
78.67 +0.22 (+0.28%) Oro
2,335.10 -14.00 (-0.60%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 36.80 | 40.90 | 0.00 | - | 3 | 5 | 182.81% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 30.03 | 29.70 | 34.50 | 0.00 | - | 15 | 15 | 111.38% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 26.90 | 31.50 | 0.00 | - | 5 | 6 | 98.73% |
| TCOM250117C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TCOM250117C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 16.14 | 18.10 | 19.80 | 0.00 | - | 5 | 29 | 0.00% |
| TCOM250117C00030000 | 2024-05-30 9:58AM EDT | 30.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 18.20 | 23.00 | 0.00 | - | 10 | 24 | 69.65% |
| TCOM250117C00035000 | 2024-05-31 3:27PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 21.75 | 14.20 | 16.10 | 0.00 | - | 1 | 739 | 58.69% |
| TCOM250117C00040000 | 2024-06-06 10:27AM EDT | 40.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 42.00 | 11.40 | 11.00 | 13.30 | 0.00 | - | 1 | 143 | 52.00% |
| TCOM250117C00045000 | 2024-06-10 2:39PM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00050000 | 2024-06-14 12:25PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TCOM250117C00055000 | 2024-06-12 10:09AM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TCOM250117C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117C00065000 | 2024-06-10 3:54PM EDT | 65.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 12.50% |
| TCOM250117C00075000 | 2024-05-21 9:35AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM250117C00080000 | 2024-05-22 12:24PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TCOM250117C00085000 | 2024-06-14 10:03AM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 89.06% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 99.32% |
| TCOM250117P00018000 | 2024-05-17 1:54PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 68.65% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 86.87% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 72.02% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 53.56% |
| TCOM250117P00030000 | 2024-06-11 12:39PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TCOM250117P00032000 | 2024-06-10 10:23AM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TCOM250117P00035000 | 2024-06-14 2:30PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 12.50% |
| TCOM250117P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 810 | 39.38% |
| TCOM250117P00040000 | 2024-05-16 3:31PM EDT | 40.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 1 | 1,027 | 37.93% |
| TCOM250117P00042000 | 2024-05-24 11:31AM EDT | 42.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM250117P00045000 | 2024-06-13 1:34PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TCOM250117P00050000 | 2024-06-14 2:34PM EDT | 50.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TCOM250117P00055000 | 2024-06-10 10:24AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TCOM250117P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TCOM250117P00065000 | 2024-06-05 9:43AM EDT | 65.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117P00070000 | 2024-05-03 11:21AM EDT | 70.00 | 18.00 | 16.70 | 19.20 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.