Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.739,06 +1.064,80 (+1,57%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 20.70 | 24.60 | 0.00 | - | 1 | 1 | 204.79% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 22.20 | 26.20 | 0.00 | - | 10 | 34 | 258.74% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 246.48% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 35.00 | 14.20 | 16.50 | 19.40 | 0.00 | - | 5 | 218 | 88.09% |
| TCOM240621C00036000 | 2024-05-22 12:53PM EDT | 36.00 | 18.35 | 16.70 | 18.50 | 0.00 | - | 5 | 130 | 118.26% |
| TCOM240621C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 14.50 | 14.10 | 17.20 | 0.00 | - | 1 | 336 | 133.35% |
| TCOM240621C00038000 | 2024-05-21 9:30AM EDT | 38.00 | 17.50 | 14.70 | 15.20 | 0.00 | - | 1 | 211 | 73.05% |
| TCOM240621C00039000 | 2024-05-22 10:08AM EDT | 39.00 | 15.60 | 13.60 | 14.20 | 0.00 | - | 1 | 442 | 64.45% |
| TCOM240621C00040000 | 2024-05-23 10:50AM EDT | 40.00 | 12.30 | 11.00 | 15.00 | 0.00 | - | 2 | 134 | 66.70% |
| TCOM240621C00041000 | 2024-05-23 3:32PM EDT | 41.00 | 11.42 | 10.50 | 13.70 | 0.00 | - | 5 | 132 | 67.19% |
| TCOM240621C00042000 | 2024-05-23 3:32PM EDT | 42.00 | 10.21 | 8.90 | 12.50 | 0.00 | - | 6 | 848 | 106.74% |
| TCOM240621C00043000 | 2024-05-23 9:30AM EDT | 43.00 | 8.25 | 9.50 | 11.50 | 0.00 | - | 1 | 391 | 71.92% |
| TCOM240621C00045000 | 2024-05-24 3:40PM EDT | 45.00 | 7.95 | 7.90 | 8.50 | +0.75 | +10.42% | 2 | 4,014 | 51.03% |
| TCOM240621C00050000 | 2024-05-24 11:39AM EDT | 50.00 | 3.50 | 3.50 | 3.70 | +0.25 | +7.69% | 74 | 4,495 | 35.89% |
| TCOM240621C00055000 | 2024-05-24 3:32PM EDT | 55.00 | 1.04 | 0.95 | 1.05 | +0.15 | +16.85% | 108 | 2,211 | 33.18% |
| TCOM240621C00060000 | 2024-05-24 3:40PM EDT | 60.00 | 0.28 | 0.20 | 0.30 | +0.05 | +21.74% | 35 | 1,543 | 37.45% |
| TCOM240621C00065000 | 2024-05-24 3:28PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 24 | 459 | 42.19% |
| TCOM240621C00070000 | 2024-05-24 2:21PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 351 | 51.37% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 236.33% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 183.79% |
| TCOM240621P00025000 | 2024-05-22 12:15PM EDT | 25.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 97 | 174.22% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 212.11% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 145.12% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 168.65% |
| TCOM240621P00030000 | 2024-05-20 12:25PM EDT | 30.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 7 | 2,319 | 138.77% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 73 | 132.03% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 90 | 125.39% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 919 | 119.04% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 74.22% |
| TCOM240621P00035000 | 2024-05-22 11:41AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,679 | 63.28% |
| TCOM240621P00036000 | 2024-05-23 3:32PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 679 | 69.53% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,502 | 55.47% |
| TCOM240621P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 753 | 51.95% |
| TCOM240621P00039000 | 2024-05-21 12:25PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 56.84% |
| TCOM240621P00040000 | 2024-05-24 11:43AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 103 | 1,112 | 52.73% |
| TCOM240621P00041000 | 2024-05-22 10:34AM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 253 | 51.17% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 326 | 54.30% |
| TCOM240621P00043000 | 2024-05-24 9:59AM EDT | 43.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 604 | 51.17% |
| TCOM240621P00045000 | 2024-05-24 9:59AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 8 | 2,388 | 38.18% |
| TCOM240621P00050000 | 2024-05-24 3:01PM EDT | 50.00 | 0.70 | 0.60 | 0.70 | -0.25 | -26.32% | 1,100 | 2,504 | 30.66% |
| TCOM240621P00055000 | 2024-05-24 3:49PM EDT | 55.00 | 3.23 | 3.00 | 3.20 | -0.48 | -12.94% | 26 | 1,171 | 31.30% |
| TCOM240621P00060000 | 2024-05-23 9:36AM EDT | 60.00 | 8.60 | 6.60 | 7.70 | 0.00 | - | 2 | 95 | 42.24% |
| TCOM240621P00065000 | 2024-05-23 10:31AM EDT | 65.00 | 12.70 | 11.10 | 14.40 | 0.00 | - | 1 | 5 | 60.55% |
© 2024 Yahoo. Todos os direitos reservados.