U.S. markets open in 2 hours 44 minutes
F S&P 500
5,431.00 -6.50 (-0.12%) F Dow Jones
38,515.00 -90.00 (-0.23%) F Nasdaq
19,703.25 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,020.40 -8.60 (-0.42%) Petróleo
78.39 -0.06 (-0.08%) Oro
2,336.50 -12.60 (-0.54%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 2024-01-08 2:42PM EDT | 20.00 | 19.73 | 19.70 | 23.00 | 0.00 | - | - | 4 | 0.00% |
| TCOM250620C00025000 | 2024-03-12 11:52AM EDT | 25.00 | 21.45 | 24.50 | 29.50 | 0.00 | - | - | 2 | 66.24% |
| TCOM250620C00028000 | 2024-03-12 1:19PM EDT | 28.00 | 19.60 | 23.30 | 27.00 | 0.00 | - | - | 2 | 69.85% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 35.00 | 8.29 | 8.50 | 8.80 | 0.00 | - | 4 | 13 | 0.00% |
| TCOM250620C00037000 | 2024-01-23 10:40AM EDT | 37.00 | 7.40 | 11.50 | 15.80 | 0.00 | - | 28 | 27 | 42.53% |
| TCOM250620C00040000 | 2024-05-29 9:47AM EDT | 40.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250620C00042000 | 2024-05-21 9:30AM EDT | 42.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TCOM250620C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TCOM250620C00047000 | 2024-02-08 10:50AM EDT | 47.00 | 5.00 | 7.10 | 7.70 | 0.00 | - | 100 | 80 | 30.47% |
| TCOM250620C00050000 | 2024-06-11 2:14PM EDT | 50.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250620C00055000 | 2024-06-05 10:08AM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| TCOM250620C00060000 | 2024-06-05 12:31PM EDT | 60.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TCOM250620C00065000 | 2024-06-04 11:19AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7,500 | 6.25% |
| TCOM250620C00070000 | 2024-05-30 9:59AM EDT | 70.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| TCOM250620C00075000 | 2024-05-22 10:38AM EDT | 75.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | - | 97 | 6.25% |
| TCOM250620C00080000 | 2024-05-22 9:37AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2023-08-28 12:10PM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 2,250 | 74.17% |
| TCOM250620P00025000 | 2023-11-07 2:12PM EDT | 25.00 | 2.15 | 1.85 | 2.30 | 0.00 | - | 5 | 5 | 70.58% |
| TCOM250620P00028000 | 2024-01-25 1:07PM EDT | 28.00 | 2.10 | 0.95 | 1.35 | 0.00 | - | 100 | 100 | 50.49% |
| TCOM250620P00030000 | 2024-05-06 2:22PM EDT | 30.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 5 | 114 | 43.16% |
| TCOM250620P00033000 | 2024-03-05 3:20PM EDT | 33.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 32 | 38 | 48.56% |
| TCOM250620P00035000 | 2024-04-01 11:00AM EDT | 35.00 | 2.43 | 1.90 | 2.25 | 0.00 | - | 1 | 178 | 45.04% |
| TCOM250620P00037000 | 2024-02-08 11:19AM EDT | 37.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 151 | 123 | 51.51% |
| TCOM250620P00040000 | 2024-05-06 2:17PM EDT | 40.00 | 2.68 | 2.20 | 2.65 | 0.00 | - | 8 | 502 | 36.51% |
| TCOM250620P00042000 | 2024-05-23 3:45PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 3.13% |
| TCOM250620P00045000 | 2024-05-13 3:46PM EDT | 45.00 | 3.92 | 3.90 | 4.70 | 0.00 | - | 17 | 22 | 37.01% |
| TCOM250620P00047000 | 2024-05-28 10:44AM EDT | 47.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 1.56% |
| TCOM250620P00050000 | 2024-05-28 9:52AM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.20% |
| TCOM250620P00055000 | 2024-05-23 2:37PM EDT | 55.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM250620P00065000 | 2024-05-21 12:22PM EDT | 65.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TCOM250620P00070000 | 2024-05-06 10:26AM EDT | 70.00 | 18.00 | 18.80 | 20.00 | 0.00 | - | 2 | 4 | 20.46% |
© 2024 Yahoo. Todos los derechos reservados.