The Travelers Companies, Inc. (TRV)
NYSE - NYSE Precio retrasado. Moneda 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2024-06-07 3:57PM EDT | 85.00 | 128.10 | 118.70 | 123.00 | 0.00 | - | 7 | 0 | 50.00% |
| TRV240621C00115000 | 2024-06-07 3:57PM EDT | 115.00 | 98.10 | 88.70 | 93.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 98.00 | 101.70 | 0.00 | - | 2 | 0 | 556.08% |
| TRV240621C00125000 | 2024-06-07 1:42PM EDT | 125.00 | 90.00 | 78.70 | 83.00 | 0.00 | - | 5 | 0 | 50.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2024-06-07 1:42PM EDT | 150.00 | 65.00 | 53.80 | 58.20 | 0.00 | - | 5 | 3 | 115.23% |
| TRV240621C00155000 | 2024-06-07 1:42PM EDT | 155.00 | 60.00 | 48.80 | 53.00 | 0.00 | - | 5 | 0 | 90.63% |
| TRV240621C00160000 | 2024-06-07 3:06PM EDT | 160.00 | 54.50 | 43.80 | 48.20 | 0.00 | - | 35 | 0 | 94.53% |
| TRV240621C00165000 | 2024-06-07 3:06PM EDT | 165.00 | 49.80 | 39.00 | 43.20 | 0.00 | - | 95 | 0 | 91.60% |
| TRV240621C00170000 | 2024-06-07 3:06PM EDT | 170.00 | 43.00 | 34.20 | 37.70 | 0.00 | - | 85 | 1 | 70.12% |
| TRV240621C00175000 | 2024-06-07 3:06PM EDT | 175.00 | 39.80 | 29.10 | 32.70 | 0.00 | - | 160 | 2 | 55.08% |
| TRV240621C00180000 | 2024-06-07 3:06PM EDT | 180.00 | 34.20 | 24.60 | 27.10 | 0.00 | - | 171 | 1 | 88.13% |
| TRV240621C00185000 | 2024-06-07 3:06PM EDT | 185.00 | 30.00 | 19.40 | 23.00 | 0.00 | - | 170 | 0 | 53.71% |
| TRV240621C00190000 | 2024-06-07 3:06PM EDT | 190.00 | 23.60 | 15.20 | 16.90 | 0.00 | - | 540 | 1 | 57.91% |
| TRV240621C00195000 | 2024-06-07 3:06PM EDT | 195.00 | 19.30 | 10.20 | 13.00 | 0.00 | - | 1,151 | 0 | 59.55% |
| TRV240621C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 7.00 | 5.70 | 6.90 | -6.73 | -49.02% | 1 | 3 | 30.32% |
| TRV240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 0.45 | 0.30 | 0.60 | -0.55 | -55.00% | 74 | 530 | 19.14% |
| TRV240621C00220000 | 2024-06-14 2:31PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,236 | 25.20% |
| TRV240621C00230000 | 2024-06-14 9:47AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 459 | 43.07% |
| TRV240621C00240000 | 2024-06-14 3:35PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 156 | 56.64% |
| TRV240621C00250000 | 2024-06-10 3:21PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 109 | 58.20% |
| TRV240621C00260000 | 2024-06-10 3:21PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 68.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 331.25% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 372.46% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 255.47% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 318.99% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 247.07% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 264.45% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 237.40% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 167.19% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 186.82% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 192.19% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 180.37% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 124 | 150.44% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 94.53% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 124.22% |
| TRV240621P00170000 | 2024-06-10 3:22PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 274 | 58.59% |
| TRV240621P00175000 | 2024-06-13 9:47AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 315 | 50.78% |
| TRV240621P00180000 | 2024-06-07 2:33PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 185 | 57.91% |
| TRV240621P00185000 | 2024-06-14 10:23AM EDT | 185.00 | 0.19 | 0.00 | 0.45 | +0.04 | +26.67% | 1 | 247 | 56.84% |
| TRV240621P00190000 | 2024-06-10 3:07PM EDT | 190.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 245 | 45.56% |
| TRV240621P00195000 | 2024-06-14 10:23AM EDT | 195.00 | 0.34 | 0.10 | 0.25 | +0.17 | +100.00% | 1 | 363 | 29.25% |
| TRV240621P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 62 | 343 | 21.05% |
| TRV240621P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 4.30 | 3.30 | 4.80 | +0.40 | +10.26% | 138 | 1,044 | 19.80% |
| TRV240621P00220000 | 2024-06-14 11:55AM EDT | 220.00 | 14.90 | 13.30 | 15.70 | -0.60 | -3.87% | 11 | 258 | 57.23% |
| TRV240621P00230000 | 2024-06-05 10:03AM EDT | 230.00 | 23.70 | 22.20 | 25.80 | 0.00 | - | 1 | 2 | 81.01% |
| TRV240621P00240000 | 2024-06-12 10:11AM EDT | 240.00 | 30.50 | 32.60 | 35.90 | 0.00 | - | 10 | 0 | 56.64% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 49.20 | 52.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.