Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2024-05-10 12:47PM EDT | 3.00 | 15.60 | 14.40 | 16.70 | 0.00 | - | 5 | 15 | 190.63% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 220.80% |
| TRIP250117C00010000 | 2024-05-09 10:08AM EDT | 10.00 | 8.34 | 8.50 | 9.00 | 0.00 | - | 1 | 51 | 77.44% |
| TRIP250117C00013000 | 2024-05-08 3:24PM EDT | 13.00 | 6.30 | 5.90 | 7.60 | 0.00 | - | 1 | 143 | 76.61% |
| TRIP250117C00015000 | 2024-05-14 3:51PM EDT | 15.00 | 5.55 | 4.50 | 4.80 | 0.00 | - | 11 | 220 | 55.37% |
| TRIP250117C00016000 | 2024-05-15 3:16PM EDT | 16.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 4 | 4 | 52.32% |
| TRIP250117C00018000 | 2024-05-22 3:33PM EDT | 18.00 | 3.20 | 2.75 | 2.95 | 0.00 | - | 4 | 1,642 | 51.22% |
| TRIP250117C00019000 | 2024-05-16 11:50AM EDT | 19.00 | 2.98 | 2.30 | 2.40 | 0.00 | - | 1 | 2 | 48.49% |
| TRIP250117C00020000 | 2024-05-23 12:13PM EDT | 20.00 | 2.00 | 1.85 | 2.00 | +0.05 | +2.56% | 18 | 1,540 | 47.51% |
| TRIP250117C00021000 | 2024-05-17 2:32PM EDT | 21.00 | 1.68 | 1.50 | 1.70 | 0.00 | - | 1 | 3 | 47.46% |
| TRIP250117C00022000 | 2024-05-15 10:38AM EDT | 22.00 | 1.80 | 1.20 | 1.40 | 0.00 | - | 1 | 235 | 46.68% |
| TRIP250117C00023000 | 2024-05-13 2:32PM EDT | 23.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 10 | 457 | 46.05% |
| TRIP250117C00025000 | 2024-05-22 2:52PM EDT | 25.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 36 | 1,930 | 46.88% |
| TRIP250117C00027000 | 2024-05-14 1:57PM EDT | 27.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 10 | 1,538 | 46.78% |
| TRIP250117C00030000 | 2024-05-20 9:42AM EDT | 30.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 1,167 | 51.95% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 82.08% |
| TRIP250117C00035000 | 2024-05-10 10:39AM EDT | 35.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 9 | 278 | 66.80% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 84.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 123.83% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 148.44% |
| TRIP250117P00008000 | 2024-05-09 11:50AM EDT | 8.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 61,139 | 61.13% |
| TRIP250117P00010000 | 2024-05-13 2:31PM EDT | 10.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 35 | 12,407 | 61.04% |
| TRIP250117P00011000 | 2024-05-14 1:44PM EDT | 11.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 50 | 54.10% |
| TRIP250117P00013000 | 2024-05-10 3:51PM EDT | 13.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 6 | 2,062 | 48.98% |
| TRIP250117P00014000 | 2024-05-10 1:10PM EDT | 14.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 4 | 46.53% |
| TRIP250117P00015000 | 2024-05-22 12:01PM EDT | 15.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 10 | 3,084 | 44.34% |
| TRIP250117P00016000 | 2024-05-20 2:09PM EDT | 16.00 | 1.39 | 1.25 | 1.45 | 0.00 | - | 10 | 521 | 42.24% |
| TRIP250117P00017000 | 2024-05-14 3:59PM EDT | 17.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 2 | 6 | 40.97% |
| TRIP250117P00018000 | 2024-05-21 9:33AM EDT | 18.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 1 | 4,973 | 39.53% |
| TRIP250117P00019000 | 2024-05-14 2:45PM EDT | 19.00 | 2.40 | 2.60 | 2.80 | 0.00 | - | - | 5 | 37.84% |
| TRIP250117P00020000 | 2024-05-16 9:34AM EDT | 20.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 746 | 36.77% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250117P00023000 | 2024-05-22 2:46PM EDT | 23.00 | 5.20 | 5.30 | 5.60 | 0.00 | - | 1 | 378 | 34.33% |
| TRIP250117P00025000 | 2024-05-20 9:49AM EDT | 25.00 | 7.10 | 7.00 | 7.30 | 0.00 | - | 8 | 905 | 32.52% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 27.00 | 9.00 | 7.00 | 10.50 | 0.00 | - | 3 | 6 | 65.85% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 10.20 | 12.90 | 0.00 | - | 4 | 1 | 61.08% |
| TRIP250117P00032000 | 2024-05-08 10:17AM EDT | 32.00 | 13.88 | 11.80 | 15.50 | 0.00 | - | 6 | 1 | 78.71% |
| TRIP250117P00035000 | 2024-05-08 12:02PM EDT | 35.00 | 16.30 | 14.80 | 18.50 | 0.00 | - | 2 | 1 | 85.06% |
© 2024 Yahoo. Todos los derechos reservados.