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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018C00115000 | 2024-02-22 12:53PM EDT | 115.00 | 106.63 | 109.30 | 114.00 | 0.00 | - | 1 | 1 | 155.08% |
| TRV241018C00185000 | 2024-04-18 1:56PM EDT | 185.00 | 28.89 | 36.30 | 39.90 | 0.00 | - | - | 8 | 58.13% |
| TRV241018C00190000 | 2024-04-19 10:00AM EDT | 190.00 | 28.70 | 31.40 | 35.70 | 0.00 | - | 3 | 5 | 53.97% |
| TRV241018C00195000 | 2024-05-31 11:11AM EDT | 195.00 | 23.30 | 16.50 | 18.60 | 0.00 | - | 2 | 19 | 26.59% |
| TRV241018C00200000 | 2024-06-14 9:46AM EDT | 200.00 | 14.10 | 13.10 | 15.20 | -5.50 | -28.06% | 7 | 43 | 25.45% |
| TRV241018C00210000 | 2024-06-14 10:53AM EDT | 210.00 | 9.40 | 9.10 | 9.60 | +0.15 | +1.62% | 9 | 40 | 23.82% |
| TRV241018C00220000 | 2024-06-14 3:11PM EDT | 220.00 | 5.55 | 5.00 | 5.40 | -2.55 | -31.48% | 3 | 131 | 22.28% |
| TRV241018C00230000 | 2024-06-13 2:31PM EDT | 230.00 | 2.80 | 2.55 | 2.90 | 0.00 | - | 1 | 273 | 21.67% |
| TRV241018C00240000 | 2024-06-14 10:05AM EDT | 240.00 | 1.10 | 1.20 | 2.00 | -1.17 | -51.54% | 6 | 198 | 23.40% |
| TRV241018C00250000 | 2024-06-07 2:52PM EDT | 250.00 | 1.20 | 0.45 | 0.95 | 0.00 | - | 2 | 30 | 22.64% |
| TRV241018C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 5 | 9 | 24.00% |
| TRV241018C00270000 | 2024-05-14 12:00PM EDT | 270.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 29 | 27.75% |
| TRV241018C00280000 | 2024-04-30 11:58AM EDT | 280.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 39.26% |
| TRV241018C00290000 | 2024-04-17 9:31AM EDT | 290.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | - | 4 | 42.38% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241018P00105000 | 2024-06-12 11:12AM EDT | 105.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | - | 1 | 54.05% |
| TRV241018P00110000 | 2024-06-11 2:52PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | +0.07 | +53.85% | 2 | 6 | 64.16% |
| TRV241018P00140000 | 2024-06-11 3:48PM EDT | 140.00 | 0.36 | 0.00 | 2.40 | 0.00 | - | - | 10 | 51.42% |
| TRV241018P00155000 | 2024-06-11 9:42AM EDT | 155.00 | 0.52 | 0.25 | 2.65 | 0.00 | - | 2 | 3 | 41.82% |
| TRV241018P00160000 | 2024-04-24 1:22PM EDT | 160.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 1 | 5 | 29.13% |
| TRV241018P00170000 | 2024-05-08 1:23PM EDT | 170.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | - | 2 | 23.74% |
| TRV241018P00175000 | 2024-06-12 11:12AM EDT | 175.00 | 1.20 | 1.40 | 2.85 | 0.00 | - | 1 | 12 | 28.80% |
| TRV241018P00180000 | 2024-06-12 12:02PM EDT | 180.00 | 1.70 | 1.85 | 2.20 | 0.00 | - | 1 | 21 | 23.12% |
| TRV241018P00185000 | 2024-06-05 11:46AM EDT | 185.00 | 2.65 | 1.85 | 2.95 | 0.00 | - | 9 | 36 | 22.27% |
| TRV241018P00190000 | 2024-06-14 10:48AM EDT | 190.00 | 4.20 | 3.50 | 4.50 | +1.60 | +61.54% | 2 | 44 | 22.96% |
| TRV241018P00195000 | 2024-06-12 11:50AM EDT | 195.00 | 4.10 | 4.70 | 5.10 | 0.00 | - | 1 | 20 | 20.46% |
| TRV241018P00200000 | 2024-06-07 3:59PM EDT | 200.00 | 4.65 | 6.20 | 6.60 | 0.00 | - | 1 | 28 | 19.50% |
| TRV241018P00210000 | 2024-06-13 2:39PM EDT | 210.00 | 10.40 | 10.50 | 11.10 | 0.00 | - | 2 | 82 | 18.29% |
| TRV241018P00220000 | 2024-06-13 10:55AM EDT | 220.00 | 17.00 | 16.50 | 18.50 | +0.80 | +4.94% | 1 | 146 | 19.85% |
| TRV241018P00230000 | 2024-05-28 10:50AM EDT | 230.00 | 20.30 | 24.40 | 26.50 | 0.00 | - | 1 | 13 | 20.06% |
| TRV241018P00240000 | 2024-03-20 10:49AM EDT | 240.00 | 19.50 | 26.30 | 27.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.