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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240621C00015000 | 2024-05-01 3:31PM EDT | 15.00 | 9.30 | 13.20 | 16.90 | 0.00 | - | - | 0 | 174.22% |
| TRUP240621C00017500 | 2024-05-06 3:48PM EDT | 17.50 | 5.10 | 10.70 | 14.40 | 0.00 | - | 1 | 1 | 139.84% |
| TRUP240621C00020000 | 2024-05-16 10:54AM EDT | 20.00 | 11.80 | 8.50 | 12.10 | 0.00 | - | 3 | 41 | 137.11% |
| TRUP240621C00022500 | 2024-05-21 12:35PM EDT | 22.50 | 7.26 | 5.60 | 7.90 | 0.00 | - | 5 | 41 | 112.70% |
| TRUP240621C00025000 | 2024-05-21 1:07PM EDT | 25.00 | 5.35 | 4.00 | 6.80 | +0.15 | +2.88% | 1 | 238 | 81.84% |
| TRUP240621C00027500 | 2024-05-29 3:35PM EDT | 27.50 | 2.55 | 2.10 | 3.50 | 0.00 | - | 2 | 270 | 76.86% |
| TRUP240621C00030000 | 2024-05-30 10:50AM EDT | 30.00 | 2.10 | 1.85 | 2.05 | +0.20 | +10.53% | 1 | 905 | 70.41% |
| TRUP240621C00032500 | 2024-05-31 12:23PM EDT | 32.50 | 1.05 | 1.00 | 1.15 | -0.15 | -12.50% | 1 | 761 | 71.78% |
| TRUP240621C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.03 | -4.76% | 1 | 1,171 | 74.80% |
| TRUP240621C00037500 | 2024-05-28 2:29PM EDT | 37.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 15 | 362 | 78.71% |
| TRUP240621C00040000 | 2024-05-21 10:22AM EDT | 40.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 5 | 564 | 87.89% |
| TRUP240621C00042500 | 2024-05-20 10:30AM EDT | 42.50 | 0.55 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 133.50% |
| TRUP240621C00045000 | 2024-05-23 1:19PM EDT | 45.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 5 | 31 | 122.75% |
| TRUP240621C00047500 | 2024-05-29 1:45PM EDT | 47.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 10 | 26 | 133.98% |
| TRUP240621C00050000 | 2024-05-29 1:46PM EDT | 50.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 766 | 176.56% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240621P00012500 | 2024-05-20 12:18PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 183.59% |
| TRUP240621P00015000 | 2024-05-21 10:57AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 519 | 155.86% |
| TRUP240621P00017500 | 2024-05-31 12:18PM EDT | 17.50 | 0.40 | 0.05 | 0.25 | +0.33 | +471.43% | 10 | 647 | 134.77% |
| TRUP240621P00020000 | 2024-05-30 12:23PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 351 | 105.86% |
| TRUP240621P00022500 | 2024-05-30 2:55PM EDT | 22.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 19 | 373 | 87.89% |
| TRUP240621P00025000 | 2024-05-31 3:15PM EDT | 25.00 | 0.40 | 0.40 | 0.45 | -0.03 | -6.98% | 2 | 776 | 75.49% |
| TRUP240621P00027500 | 2024-05-31 3:43PM EDT | 27.50 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 18 | 180 | 70.56% |
| TRUP240621P00030000 | 2024-05-31 12:47PM EDT | 30.00 | 2.07 | 1.95 | 2.15 | +0.02 | +0.98% | 3 | 243 | 69.34% |
| TRUP240621P00032500 | 2024-05-31 10:19AM EDT | 32.50 | 3.95 | 3.50 | 3.80 | -1.05 | -21.00% | 4 | 116 | 69.68% |
| TRUP240621P00035000 | 2024-05-23 11:35AM EDT | 35.00 | 7.70 | 4.30 | 6.90 | 0.00 | - | 30 | 164 | 68.36% |
| TRUP240621P00037500 | 2024-05-22 10:05AM EDT | 37.50 | 7.70 | 6.10 | 9.30 | 0.00 | - | 1 | 31 | 54.30% |
| TRUP240621P00042500 | 2024-05-17 9:42AM EDT | 42.50 | 10.80 | 11.20 | 14.80 | 0.00 | - | 1 | 1 | 108.30% |
| TRUP240621P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 13.85 | 14.70 | 17.20 | 0.00 | - | 1 | 1 | 149.51% |
© 2024 Yahoo. Todos los derechos reservados.