U.S. markets open in 4 hours 45 minutes
F S&P 500
5,369.25 +3.25 (+0.06%) F Dow Jones
38,870.00 -14.00 (-0.04%) F Nasdaq
19,106.75 +32.50 (+0.17%) E-mini Russell 2000 Index Futur
2,062.40 -6.30 (-0.30%) Petróleo
74.58 +0.51 (+0.69%) Oro
2,379.40 +3.90 (+0.16%)
Tripadvisor, Inc. (TRIP)
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 | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 2,493.75% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-06-04 10:32AM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TRIP240621C00015000 | 2024-06-05 9:44AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240621C00016000 | 2024-05-24 12:24PM EDT | 16.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621C00016500 | 2024-05-31 1:51PM EDT | 16.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP240621C00017000 | 2024-06-04 3:54PM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TRIP240621C00017500 | 2024-06-05 1:29PM EDT | 17.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621C00018000 | 2024-06-05 3:22PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TRIP240621C00018500 | 2024-06-05 2:37PM EDT | 18.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| TRIP240621C00019000 | 2024-06-04 2:38PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TRIP240621C00019500 | 2024-06-04 1:47PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRIP240621C00020000 | 2024-06-05 11:43AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TRIP240621C00021000 | 2024-05-28 2:50PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TRIP240621C00021500 | 2024-05-20 12:34PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240621C00022000 | 2024-06-04 3:00PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TRIP240621C00023000 | 2024-06-04 11:20AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TRIP240621C00025000 | 2024-05-22 12:24PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00029000 | 2024-05-28 3:46PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00030000 | 2024-05-23 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP240621C00033000 | 2024-05-23 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240621C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 200.39% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 358.59% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 328.13% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 226.37% |
| TRIP240621P00014000 | 2024-06-05 11:30AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRIP240621P00014500 | 2024-05-29 12:36PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| TRIP240621P00015000 | 2024-05-28 10:11AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TRIP240621P00016000 | 2024-06-05 2:57PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRIP240621P00016500 | 2024-06-05 9:52AM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRIP240621P00017000 | 2024-06-05 2:40PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TRIP240621P00017500 | 2024-06-05 10:39AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| TRIP240621P00018000 | 2024-06-05 10:36AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRIP240621P00018500 | 2024-06-05 10:13AM EDT | 18.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00019000 | 2024-06-05 10:53AM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00020000 | 2024-05-31 3:50PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240621P00021000 | 2024-05-24 3:53PM EDT | 21.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00022000 | 2024-05-23 3:15PM EDT | 22.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00025000 | 2024-05-30 2:44PM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| TRIP240621P00026000 | 2024-05-30 2:44PM EDT | 26.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.