Mercado abrirá em 6 h 55 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,29 +0,46 (+0,57%) OURO
2.324,60 -6,20 (-0,27%) Bitcoin USD
61.546,53 +577,88 (+0,95%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 26.32 | 18.50 | 22.80 | 0.00 | - | - | 1 | 112.94% |
| TCOM240920C00035000 | 2024-06-21 10:00AM EDT | 35.00 | 15.09 | 12.30 | 15.20 | 0.00 | - | 1 | 63 | 78.71% |
| TCOM240920C00036000 | 2024-06-17 12:42PM EDT | 36.00 | 14.50 | 12.40 | 13.90 | 0.00 | - | 1 | 27 | 53.27% |
| TCOM240920C00037000 | 2024-03-11 1:33PM EDT | 37.00 | 9.00 | 13.30 | 13.60 | 0.00 | - | 3 | 12 | 73.71% |
| TCOM240920C00038000 | 2024-04-19 2:24PM EDT | 38.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TCOM240920C00039000 | 2024-06-21 9:58AM EDT | 39.00 | 11.41 | 10.10 | 10.60 | 0.00 | - | 1 | 14 | 50.88% |
| TCOM240920C00040000 | 2024-06-13 1:26PM EDT | 40.00 | 11.60 | 9.40 | 9.70 | 0.00 | - | 1 | 66 | 48.58% |
| TCOM240920C00041000 | 2024-06-21 10:57AM EDT | 41.00 | 9.15 | 8.60 | 8.80 | 0.00 | - | 1 | 85 | 46.14% |
| TCOM240920C00042000 | 2024-06-21 9:30AM EDT | 42.00 | 8.10 | 7.20 | 8.00 | 0.00 | - | 32 | 62 | 45.00% |
| TCOM240920C00043000 | 2024-06-21 1:30PM EDT | 43.00 | 7.20 | 7.00 | 7.20 | 0.00 | - | 6 | 56 | 43.51% |
| TCOM240920C00044000 | 2024-06-25 3:02PM EDT | 44.00 | 6.26 | 4.20 | 6.50 | 0.00 | - | 2 | 35 | 42.97% |
| TCOM240920C00045000 | 2024-06-25 3:25PM EDT | 45.00 | 5.54 | 5.40 | 5.80 | 0.00 | - | 3 | 184 | 42.02% |
| TCOM240920C00050000 | 2024-06-25 1:29PM EDT | 50.00 | 2.90 | 2.75 | 2.95 | 0.00 | - | 26 | 681 | 38.26% |
| TCOM240920C00055000 | 2024-06-25 12:19PM EDT | 55.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 17 | 1,249 | 37.89% |
| TCOM240920C00060000 | 2024-06-24 1:22PM EDT | 60.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 22 | 318 | 38.57% |
| TCOM240920C00065000 | 2024-06-24 3:59PM EDT | 65.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1,585 | 3,225 | 40.87% |
| TCOM240920C00070000 | 2024-06-04 2:05PM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 352 | 1,114 | 58.01% |
| TCOM240920C00075000 | 2024-05-23 2:57PM EDT | 75.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 7 | 7 | 56.49% |
| TCOM240920C00080000 | 2024-05-20 2:20PM EDT | 80.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 3 | 78.86% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00020000 | 2024-05-23 11:24AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.50% |
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 87.11% |
| TCOM240920P00029000 | 2024-02-06 3:31PM EDT | 29.00 | 0.91 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 70.26% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 66.41% |
| TCOM240920P00031000 | 2024-01-31 1:47PM EDT | 31.00 | 1.58 | 0.40 | 0.60 | 0.00 | - | - | 1 | 67.14% |
| TCOM240920P00032000 | 2024-04-15 11:15AM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 101 | 54 | 58.94% |
| TCOM240920P00033000 | 2024-02-27 11:43AM EDT | 33.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 3 | 8 | 64.60% |
| TCOM240920P00034000 | 2024-05-23 3:41PM EDT | 34.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 10 | 99 | 53.52% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 2 | 49.27% |
| TCOM240920P00036000 | 2024-04-08 3:47PM EDT | 36.00 | 0.67 | 0.10 | 0.75 | 0.00 | - | 2 | 35 | 54.93% |
| TCOM240920P00037000 | 2024-06-17 11:39AM EDT | 37.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 347 | 41.11% |
| TCOM240920P00038000 | 2024-05-30 1:01PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 257 | 37.94% |
| TCOM240920P00039000 | 2024-06-24 1:31PM EDT | 39.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 273 | 38.53% |
| TCOM240920P00040000 | 2024-06-20 3:00PM EDT | 40.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 2 | 161 | 37.31% |
| TCOM240920P00041000 | 2024-06-25 11:40AM EDT | 41.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 10 | 45 | 36.67% |
| TCOM240920P00042000 | 2024-06-18 3:57PM EDT | 42.00 | 0.78 | 0.80 | 0.90 | 0.00 | - | 2 | 213 | 35.60% |
| TCOM240920P00043000 | 2024-06-18 12:53PM EDT | 43.00 | 0.95 | 1.00 | 1.10 | 0.00 | - | 2 | 287 | 34.84% |
| TCOM240920P00044000 | 2024-06-17 10:33AM EDT | 44.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 6 | 106 | 34.30% |
| TCOM240920P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 1 | 233 | 33.89% |
| TCOM240920P00050000 | 2024-06-25 10:35AM EDT | 50.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 10 | 4,544 | 32.11% |
| TCOM240920P00055000 | 2024-06-24 9:40AM EDT | 55.00 | 7.50 | 7.00 | 9.40 | 0.00 | - | 25 | 238 | 55.15% |
| TCOM240920P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 10.37 | 11.30 | 12.00 | 0.00 | - | 4 | 543 | 35.11% |
| TCOM240920P00065000 | 2024-06-13 9:33AM EDT | 65.00 | 14.15 | 15.00 | 18.60 | 0.00 | - | 2 | 9 | 70.17% |
© 2024 Yahoo. Todos os direitos reservados.