U.S. markets open in 12 minutes
F S&P 500
5,362.75 +34.75 (+0.65%) F Dow Jones
39,846.00 +63.00 (+0.16%) F Nasdaq
18,999.25 +212.50 (+1.13%) E-mini Russell 2000 Index Futur
2,096.20 +7.10 (+0.34%) Petróleo
78.44 +0.87 (+1.12%) Oro
2,366.10 -26.80 (-1.12%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00012000 | 2024-05-13 9:51AM EDT | 12.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 17 | 97 | 0.00% |
| TRIP240524C00016000 | 2024-05-15 1:15PM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TRIP240524C00016500 | 2024-05-15 11:47AM EDT | 16.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TRIP240524C00017000 | 2024-05-20 3:52PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| TRIP240524C00017500 | 2024-05-21 9:55AM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TRIP240524C00018000 | 2024-05-21 9:58AM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| TRIP240524C00018500 | 2024-05-22 2:39PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 3.13% |
| TRIP240524C00019000 | 2024-05-22 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 237 | 12.50% |
| TRIP240524C00019500 | 2024-05-20 3:56PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TRIP240524C00020000 | 2024-05-16 2:29PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| TRIP240524C00020500 | 2024-05-10 3:21PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 50.00% |
| TRIP240524C00021000 | 2024-05-21 11:00AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 50.00% |
| TRIP240524C00021500 | 2024-05-14 11:33AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 200 | 50.00% |
| TRIP240524C00022000 | 2024-05-08 11:09AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| TRIP240524C00024000 | 2024-05-07 2:58PM EDT | 24.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| TRIP240524C00025000 | 2024-05-07 3:15PM EDT | 25.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TRIP240524C00026000 | 2024-05-08 9:45AM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| TRIP240524C00027000 | 2024-05-06 1:37PM EDT | 27.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 89 | 72 | 50.00% |
| TRIP240524C00028000 | 2024-05-07 2:51PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TRIP240524C00029000 | 2024-05-07 3:28PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 50.00% |
| TRIP240524C00030000 | 2024-05-08 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 740 | 50.00% |
| TRIP240524C00031000 | 2024-04-30 11:08AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| TRIP240524C00034000 | 2024-04-11 11:14AM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 362.50% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00015000 | 2024-05-10 11:36AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TRIP240524P00016000 | 2024-05-10 2:34PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| TRIP240524P00016500 | 2024-05-13 9:40AM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TRIP240524P00017000 | 2024-05-14 3:40PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| TRIP240524P00017500 | 2024-05-22 1:45PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 25.00% |
| TRIP240524P00018000 | 2024-05-22 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 137 | 12.50% |
| TRIP240524P00018500 | 2024-05-21 1:33PM EDT | 18.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| TRIP240524P00019000 | 2024-05-20 1:32PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TRIP240524P00020000 | 2024-05-20 1:31PM EDT | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRIP240524P00021000 | 2024-05-20 1:32PM EDT | 21.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| TRIP240524P00022000 | 2024-05-14 3:33PM EDT | 22.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TRIP240524P00023000 | 2024-05-08 9:33AM EDT | 23.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240524P00024000 | 2024-04-29 11:32AM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240524P00025000 | 2024-05-10 10:56AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TRIP240524P00026000 | 2024-05-08 12:25PM EDT | 26.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 27.00 | 2.50 | 8.80 | 9.00 | 0.00 | - | - | 0 | 392.97% |
| TRIP240524P00029000 | 2024-04-29 11:51AM EDT | 29.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.