Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719C00005000 | 2024-05-14 9:51AM EDT | 5.00 | 13.80 | 12.40 | 15.00 | 0.00 | - | 11 | 7 | 298.83% |
| TRIP240719C00014000 | 2024-05-09 10:05AM EDT | 14.00 | 4.29 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 59.96% |
| TRIP240719C00015000 | 2024-05-13 11:29AM EDT | 15.00 | 3.80 | 3.30 | 4.20 | 0.00 | - | 1 | 2 | 71.97% |
| TRIP240719C00016000 | 2024-06-05 3:34PM EDT | 16.00 | 1.44 | 2.30 | 2.45 | 0.00 | - | 2 | 13 | 39.36% |
| TRIP240719C00017000 | 2024-06-03 1:22PM EDT | 17.00 | 1.85 | 1.50 | 1.65 | 0.00 | - | 5 | 338 | 36.82% |
| TRIP240719C00018000 | 2024-06-06 9:30AM EDT | 18.00 | 0.65 | 0.90 | 0.95 | -0.14 | -17.72% | 10 | 650 | 32.86% |
| TRIP240719C00019000 | 2024-06-05 11:08AM EDT | 19.00 | 0.50 | 0.45 | 0.50 | +0.14 | +38.89% | 1 | 893 | 32.03% |
| TRIP240719C00020000 | 2024-06-05 3:40PM EDT | 20.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 16 | 1,996 | 34.96% |
| TRIP240719C00021000 | 2024-05-29 10:49AM EDT | 21.00 | 0.09 | 0.10 | 0.20 | -0.11 | -55.00% | 1 | 357 | 38.77% |
| TRIP240719C00022000 | 2024-05-23 10:31AM EDT | 22.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 173 | 43.07% |
| TRIP240719C00023000 | 2024-05-21 9:58AM EDT | 23.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 211 | 57.62% |
| TRIP240719C00024000 | 2024-05-15 11:44AM EDT | 24.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 13 | 51.37% |
| TRIP240719C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 57.03% |
| TRIP240719C00026000 | 2024-05-07 3:32PM EDT | 26.00 | 1.85 | 0.00 | 0.20 | 0.00 | - | 57 | 110 | 62.31% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 27.00 | 1.60 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 67.38% |
| TRIP240719C00028000 | 2024-05-06 3:01PM EDT | 28.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | 13 | 328 | 92.19% |
| TRIP240719C00029000 | 2024-04-30 10:53AM EDT | 29.00 | 1.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.56% |
| TRIP240719C00030000 | 2024-05-08 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,013 | 80.86% |
| TRIP240719C00031000 | 2024-05-07 11:42AM EDT | 31.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 84.96% |
| TRIP240719C00032000 | 2024-05-02 12:36PM EDT | 32.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 8 | 101.76% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719P00013000 | 2024-05-08 1:54PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 64.84% |
| TRIP240719P00014000 | 2024-05-08 2:38PM EDT | 14.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 11 | 56.25% |
| TRIP240719P00015000 | 2024-06-03 1:21PM EDT | 15.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 216 | 46.88% |
| TRIP240719P00016000 | 2024-06-04 12:29PM EDT | 16.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 140 | 5,515 | 38.67% |
| TRIP240719P00017000 | 2024-06-06 9:59AM EDT | 17.00 | 0.30 | 0.30 | 0.40 | -0.10 | -23.26% | 11 | 702 | 36.33% |
| TRIP240719P00018000 | 2024-06-06 11:19AM EDT | 18.00 | 0.70 | 0.65 | 0.70 | -0.13 | -15.66% | 7 | 436 | 32.47% |
| TRIP240719P00019000 | 2024-06-06 11:19AM EDT | 19.00 | 1.23 | 1.15 | 1.30 | -0.20 | -13.99% | 6 | 843 | 33.69% |
| TRIP240719P00020000 | 2024-06-03 3:26PM EDT | 20.00 | 1.84 | 1.95 | 2.30 | 0.00 | - | 2 | 16 | 46.29% |
| TRIP240719P00021000 | 2024-05-17 2:47PM EDT | 21.00 | 3.09 | 2.85 | 3.00 | 0.00 | - | 12 | 2 | 41.21% |
| TRIP240719P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 5.50 | 4.40 | 5.20 | 0.00 | - | - | 0 | 69.43% |
| TRIP240719P00024000 | 2024-05-06 3:15PM EDT | 24.00 | 1.30 | 4.80 | 6.60 | 0.00 | - | - | 0 | 98.05% |
| TRIP240719P00025000 | 2024-05-08 10:02AM EDT | 25.00 | 7.37 | 5.60 | 7.10 | 0.00 | - | 3 | 0 | 77.54% |
| TRIP240719P00026000 | 2024-05-08 3:22PM EDT | 26.00 | 8.00 | 6.50 | 8.10 | 0.00 | - | 1 | 9 | 83.79% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 27.00 | 2.80 | 9.00 | 9.40 | 0.00 | - | 44 | 5 | 96.58% |
| TRIP240719P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 9.90 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 70.70% |
| TRIP240719P00029000 | 2024-05-08 1:22PM EDT | 29.00 | 10.60 | 9.10 | 11.00 | 0.00 | - | 1 | 8 | 92.19% |
© 2024 Yahoo. Todos los derechos reservados.