U.S. markets open in 6 hours 16 minutes
F S&P 500
5,103.50 +12.00 (+0.24%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,729.75 +80.00 (+0.45%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,307.70 -1.90 (-0.08%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517C00012500 | 2024-04-16 11:38AM EDT | 12.50 | 9.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP240517C00020000 | 2024-04-24 11:36AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRUP240517C00022500 | 2024-05-02 3:53PM EDT | 22.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TRUP240517C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| TRUP240517C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 25.00% |
| TRUP240517C00030000 | 2024-05-02 3:54PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TRUP240517C00032500 | 2024-05-02 3:26PM EDT | 32.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| TRUP240517C00035000 | 2024-05-02 3:45PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRUP240517C00037500 | 2024-05-01 3:24PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TRUP240517C00040000 | 2024-05-02 3:13PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 193.36% |
| TRUP240517C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRUP240517C00047500 | 2024-05-02 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 187.89% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240517P00012500 | 2024-05-01 10:22AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRUP240517P00015000 | 2024-05-02 2:44PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRUP240517P00017500 | 2024-05-02 3:49PM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TRUP240517P00020000 | 2024-05-02 3:51PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TRUP240517P00022500 | 2024-05-02 3:47PM EDT | 22.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TRUP240517P00025000 | 2024-05-02 3:33PM EDT | 25.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TRUP240517P00027500 | 2024-05-02 3:28PM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TRUP240517P00030000 | 2024-05-02 1:26PM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP240517P00032500 | 2024-04-05 3:13PM EDT | 32.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRUP240517P00035000 | 2024-05-02 2:57PM EDT | 35.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRUP240517P00037500 | 2024-05-02 3:07PM EDT | 37.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
| TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
| TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.