The Travelers Companies, Inc. (TRV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 105.37% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 48.38% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 73.50 | 77.40 | 0.00 | - | 1 | 11 | 56.11% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 54.67% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 53.63% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 61.46% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 31.35% |
| TRV241220C00180000 | 2024-05-16 1:01PM EDT | 180.00 | 44.00 | 39.80 | 42.20 | 0.00 | - | 2 | 86 | 32.99% |
| TRV241220C00185000 | 2024-05-16 2:53PM EDT | 185.00 | 40.01 | 35.30 | 38.10 | 0.00 | - | 25 | 73 | 31.86% |
| TRV241220C00190000 | 2024-04-29 2:49PM EDT | 190.00 | 31.32 | 27.10 | 28.20 | 0.00 | - | 8 | 83 | 17.96% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 31.80 | 34.10 | 0.00 | - | 5 | 50 | 36.52% |
| TRV241220C00200000 | 2024-05-15 11:36AM EDT | 200.00 | 24.30 | 23.70 | 25.80 | 0.00 | - | 1 | 56 | 27.21% |
| TRV241220C00210000 | 2024-05-29 3:11PM EDT | 210.00 | 13.70 | 17.00 | 18.40 | 0.00 | - | 1 | 237 | 24.31% |
| TRV241220C00220000 | 2024-05-29 3:18PM EDT | 220.00 | 8.90 | 11.60 | 12.60 | 0.00 | - | 6 | 255 | 22.62% |
| TRV241220C00230000 | 2024-05-29 3:22PM EDT | 230.00 | 5.50 | 7.10 | 7.90 | 0.00 | - | 1 | 119 | 20.98% |
| TRV241220C00240000 | 2024-05-30 2:04PM EDT | 240.00 | 4.06 | 3.10 | 5.30 | 0.00 | - | 2 | 152 | 21.10% |
| TRV241220C00250000 | 2024-05-28 3:12PM EDT | 250.00 | 1.80 | 2.40 | 2.95 | 0.00 | - | 4 | 54 | 20.02% |
| TRV241220C00260000 | 2024-05-31 9:41AM EDT | 260.00 | 1.40 | 1.35 | 2.40 | -0.15 | -9.68% | 2 | 50 | 21.82% |
| TRV241220C00270000 | 2024-05-15 12:25PM EDT | 270.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 4 | 11 | 26.00% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 21 | 32 | 27.72% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 30.11% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 31.99% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-02-21 10:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 59.33% |
| TRV241220P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 51.27% |
| TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 59.70% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 63.66% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 54.49% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 53.71% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 48.73% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 53.00% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 46.84% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 46.56% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 37.35% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 42.95% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.25 | 0.95 | 0.00 | - | 1 | 94 | 30.48% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 33.63% |
| TRV241220P00160000 | 2024-04-17 2:14PM EDT | 160.00 | 1.85 | 0.55 | 2.90 | 0.00 | - | 3 | 55 | 34.55% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 0.05 | 2.20 | 0.00 | - | 15 | 94 | 29.37% |
| TRV241220P00170000 | 2024-05-30 2:29PM EDT | 170.00 | 1.60 | 0.35 | 1.55 | 0.00 | - | 2 | 32 | 24.39% |
| TRV241220P00175000 | 2024-04-29 1:47PM EDT | 175.00 | 2.50 | 1.95 | 3.30 | 0.00 | - | 1 | 22 | 27.83% |
| TRV241220P00180000 | 2024-05-28 11:12AM EDT | 180.00 | 2.75 | 1.20 | 3.20 | 0.00 | - | 2 | 88 | 24.93% |
| TRV241220P00185000 | 2024-05-10 9:57AM EDT | 185.00 | 2.50 | 1.55 | 3.70 | 0.00 | - | 1 | 24 | 23.59% |
| TRV241220P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 4.00 | 3.40 | 3.90 | -0.40 | -9.09% | 7 | 158 | 21.38% |
| TRV241220P00195000 | 2024-05-16 10:05AM EDT | 195.00 | 4.48 | 3.30 | 4.80 | 0.00 | - | 2 | 80 | 20.54% |
| TRV241220P00200000 | 2024-05-31 12:45PM EDT | 200.00 | 6.50 | 4.70 | 7.00 | -0.10 | -1.52% | 1 | 106 | 21.73% |
| TRV241220P00210000 | 2024-05-29 2:45PM EDT | 210.00 | 11.30 | 8.40 | 9.10 | 0.00 | - | 1 | 529 | 18.55% |
| TRV241220P00220000 | 2024-05-29 11:10AM EDT | 220.00 | 16.90 | 12.00 | 13.50 | 0.00 | - | 1 | 64 | 17.33% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 15.60 | 18.10 | 0.00 | - | 4 | 8 | 13.97% |
| TRV241220P00240000 | 2024-05-15 3:55PM EDT | 240.00 | 27.00 | 25.10 | 28.20 | 0.00 | - | 125 | 125 | 18.43% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 29.60 | 33.40 | 0.00 | - | 6 | 6 | 0.00% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.