U.S. markets open in 9 hours 22 minutes
F S&P 500
5,370.25 +4.25 (+0.08%) F Dow Jones
38,898.00 +14.00 (+0.04%) F Nasdaq
19,101.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,067.40 -1.30 (-0.06%) Petróleo
74.44 +0.37 (+0.50%) Oro
2,387.70 +12.20 (+0.51%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00007000 | 2024-05-09 9:36AM EDT | 7.00 | 11.00 | 10.80 | 11.10 | 0.00 | - | 2 | 2 | 105.08% |
| TRIP240920C00009000 | 2024-05-09 11:14AM EDT | 9.00 | 9.85 | 8.80 | 9.20 | 0.00 | - | 10 | 10 | 85.74% |
| TRIP240920C00010000 | 2024-05-09 12:25PM EDT | 10.00 | 8.67 | 7.50 | 8.20 | 0.00 | - | 2 | 2 | 52.34% |
| TRIP240920C00012000 | 2024-05-31 3:16PM EDT | 12.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 2 | 13 | 64.75% |
| TRIP240920C00013000 | 2024-05-09 10:06AM EDT | 13.00 | 5.59 | 4.00 | 5.40 | 0.00 | - | 1 | 1 | 66.99% |
| TRIP240920C00014000 | 2024-05-22 9:45AM EDT | 14.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | - | 3 | 56.15% |
| TRIP240920C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 4.77 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 52.73% |
| TRIP240920C00016000 | 2024-05-23 2:51PM EDT | 16.00 | 2.96 | 2.80 | 4.10 | 0.00 | - | 5 | 284 | 66.99% |
| TRIP240920C00017000 | 2024-06-05 2:34PM EDT | 17.00 | 2.18 | 2.15 | 2.35 | -0.49 | -18.35% | 82 | 132 | 51.03% |
| TRIP240920C00018000 | 2024-06-05 2:38PM EDT | 18.00 | 1.65 | 1.60 | 1.80 | -0.40 | -19.51% | 60 | 168 | 48.98% |
| TRIP240920C00019000 | 2024-06-03 2:12PM EDT | 19.00 | 1.17 | 1.20 | 1.30 | -0.38 | -24.52% | 1 | 241 | 46.14% |
| TRIP240920C00020000 | 2024-06-05 9:45AM EDT | 20.00 | 0.97 | 0.85 | 1.00 | -0.13 | -11.82% | 3 | 619 | 46.53% |
| TRIP240920C00021000 | 2024-06-05 12:47PM EDT | 21.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 13 | 104 | 44.97% |
| TRIP240920C00022000 | 2024-06-04 3:14PM EDT | 22.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 141 | 1,464 | 46.19% |
| TRIP240920C00023000 | 2024-05-24 12:05PM EDT | 23.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 78 | 46.05% |
| TRIP240920C00024000 | 2024-06-04 3:16PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 255 | 46.48% |
| TRIP240920C00025000 | 2024-05-24 10:54AM EDT | 25.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 20 | 90 | 56.15% |
| TRIP240920C00026000 | 2024-05-22 10:00AM EDT | 26.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 513 | 54.49% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 27.00 | 0.24 | 0.00 | 1.65 | 0.00 | - | 3 | 225 | 79.39% |
| TRIP240920C00028000 | 2024-05-13 1:16PM EDT | 28.00 | 0.20 | 0.05 | 1.60 | 0.00 | - | 5 | 159 | 83.40% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 18 | 19 | 63.57% |
| TRIP240920C00030000 | 2024-05-24 10:54AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 2,191 | 53.91% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 10 | 165 | 61.13% |
| TRIP240920C00032000 | 2024-05-14 10:43AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 934 | 78.03% |
| TRIP240920C00033000 | 2024-05-21 3:58PM EDT | 33.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 77 | 97.46% |
| TRIP240920C00034000 | 2024-05-13 11:43AM EDT | 34.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 83.50% |
| TRIP240920C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 132 | 68.56% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 101.66% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00005000 | 2024-05-09 1:55PM EDT | 5.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 205.66% |
| TRIP240920P00012000 | 2024-05-09 2:57PM EDT | 12.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 56.06% |
| TRIP240920P00013000 | 2024-05-08 1:10PM EDT | 13.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | - | 2 | 53.13% |
| TRIP240920P00014000 | 2024-05-30 3:56PM EDT | 14.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 27 | 48.54% |
| TRIP240920P00015000 | 2024-05-30 3:59PM EDT | 15.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 20 | 4,875 | 44.63% |
| TRIP240920P00016000 | 2024-06-03 11:53AM EDT | 16.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 23 | 115 | 43.90% |
| TRIP240920P00017000 | 2024-06-03 11:56AM EDT | 17.00 | 1.00 | 1.10 | 1.15 | 0.00 | - | 37 | 397 | 40.63% |
| TRIP240920P00018000 | 2024-06-03 11:56AM EDT | 18.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 27 | 307 | 40.38% |
| TRIP240920P00019000 | 2024-06-05 1:58PM EDT | 19.00 | 2.15 | 2.10 | 2.20 | +0.25 | +13.16% | 39 | 352 | 38.77% |
| TRIP240920P00020000 | 2024-06-04 12:27PM EDT | 20.00 | 2.60 | 2.75 | 3.90 | 0.00 | - | 16 | 1,159 | 50.49% |
| TRIP240920P00021000 | 2024-05-28 9:49AM EDT | 21.00 | 3.60 | 3.50 | 5.00 | 0.00 | - | 1 | 15 | 55.71% |
| TRIP240920P00022000 | 2024-05-22 12:20PM EDT | 22.00 | 4.01 | 4.30 | 4.50 | 0.00 | - | 1 | 3,327 | 37.89% |
| TRIP240920P00023000 | 2024-05-20 9:44AM EDT | 23.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 4 | 152 | 42.87% |
| TRIP240920P00024000 | 2024-05-16 11:02AM EDT | 24.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 1 | 51 | 71.97% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 6.40 | 7.40 | 0.00 | - | 15 | 15 | 46.58% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 8.20 | 7.40 | 9.90 | 0.00 | - | 6 | 1 | 62.11% |
| TRIP240920P00027000 | 2024-05-14 3:16PM EDT | 27.00 | 7.92 | 8.40 | 10.90 | 0.00 | - | 2 | 1,102 | 66.02% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 28.00 | 9.63 | 9.40 | 11.90 | 0.00 | - | 2 | 0 | 69.73% |
| TRIP240920P00029000 | 2024-05-24 2:40PM EDT | 29.00 | 11.30 | 10.40 | 12.90 | 0.00 | - | 1 | 1 | 73.24% |
| TRIP240920P00030000 | 2024-05-20 1:30PM EDT | 30.00 | 11.90 | 11.40 | 13.90 | 0.00 | - | 25 | 0 | 76.56% |
| TRIP240920P00031000 | 2024-05-22 3:07PM EDT | 31.00 | 12.50 | 12.20 | 13.30 | 0.00 | - | 40 | 41 | 58.59% |
| TRIP240920P00032000 | 2024-05-22 3:07PM EDT | 32.00 | 13.50 | 14.00 | 14.30 | 0.00 | - | 40 | 0 | 61.13% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 0.00% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| TRIP240920P00040000 | 2024-05-30 10:05AM EDT | 40.00 | 22.11 | 20.00 | 22.30 | 0.00 | - | 1 | 1 | 78.32% |
© 2024 Yahoo. Todos los derechos reservados.