Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.816,17 +121,91 (+0,18%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 36.80 | 40.90 | 0.00 | - | 3 | 5 | 0.00% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 30.03 | 35.30 | 40.00 | 0.00 | - | 15 | 15 | 89.50% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 32.30 | 37.00 | 0.00 | - | 5 | 6 | 78.71% |
| TCOM250117C00025000 | 2024-05-01 3:19PM EDT | 25.00 | 25.26 | 31.00 | 35.00 | 0.00 | - | 6 | 24 | 79.44% |
| TCOM250117C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 16.14 | 18.10 | 19.80 | 0.00 | - | 5 | 29 | 0.00% |
| TCOM250117C00030000 | 2023-09-07 9:30AM EDT | 30.00 | 11.72 | 9.40 | 9.70 | 0.00 | - | 2 | 42 | 0.00% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 23.70 | 28.50 | 0.00 | - | 10 | 24 | 60.57% |
| TCOM250117C00035000 | 2024-05-14 3:41PM EDT | 35.00 | 22.30 | 21.60 | 25.70 | 0.00 | - | 1 | 173 | 59.74% |
| TCOM250117C00037000 | 2024-05-07 9:58AM EDT | 37.00 | 21.75 | 21.50 | 22.90 | +3.90 | +21.85% | 1 | 740 | 60.33% |
| TCOM250117C00040000 | 2024-05-17 9:31AM EDT | 40.00 | 19.31 | 18.80 | 21.20 | +1.31 | +7.28% | 1 | 342 | 59.62% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 42.00 | 11.40 | 11.00 | 13.30 | 0.00 | - | 1 | 143 | 0.00% |
| TCOM250117C00045000 | 2024-05-17 12:32PM EDT | 45.00 | 15.60 | 13.40 | 15.60 | +1.97 | +14.45% | 1 | 311 | 51.01% |
| TCOM250117C00050000 | 2024-05-16 3:53PM EDT | 50.00 | 11.60 | 10.80 | 12.70 | 0.00 | - | 1 | 839 | 51.23% |
| TCOM250117C00055000 | 2024-05-17 1:23PM EDT | 55.00 | 9.10 | 8.90 | 9.20 | +1.40 | +18.18% | 10 | 385 | 45.41% |
| TCOM250117C00060000 | 2024-05-17 11:57AM EDT | 60.00 | 6.80 | 6.60 | 6.80 | +0.70 | +11.48% | 43 | 754 | 43.65% |
| TCOM250117C00065000 | 2024-05-15 11:22AM EDT | 65.00 | 4.01 | 4.80 | 5.00 | 0.00 | - | 5 | 15 | 42.79% |
| TCOM250117C00070000 | 2024-05-17 11:10AM EDT | 70.00 | 3.80 | 3.50 | 3.70 | +0.85 | +28.81% | 35 | 303 | 42.59% |
| TCOM250117C00075000 | 2024-05-14 12:10PM EDT | 75.00 | 2.10 | 2.55 | 2.70 | 0.00 | - | 1 | 4 | 42.33% |
| TCOM250117C00080000 | 2024-05-13 11:22AM EDT | 80.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 5 | 5 | 41.71% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 89.06% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 99.32% |
| TCOM250117P00018000 | 2024-05-17 1:54PM EDT | 18.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 2 | 5 | 71.88% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 88.33% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 74.46% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.15 | 1.60 | 0.00 | - | 1 | 1,100 | 73.54% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 57.08% |
| TCOM250117P00030000 | 2024-04-05 2:19PM EDT | 30.00 | 0.80 | 0.15 | 1.75 | 0.00 | - | 840 | 898 | 60.79% |
| TCOM250117P00032000 | 2024-04-22 12:08PM EDT | 32.00 | 0.80 | 0.15 | 2.45 | 0.00 | - | 8 | 1,046 | 61.04% |
| TCOM250117P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 922 | 42.99% |
| TCOM250117P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 810 | 41.33% |
| TCOM250117P00040000 | 2024-05-16 3:31PM EDT | 40.00 | 1.25 | 0.90 | 1.35 | 0.00 | - | 1 | 1,027 | 42.53% |
| TCOM250117P00042000 | 2024-05-13 12:54PM EDT | 42.00 | 1.70 | 1.25 | 1.45 | 0.00 | - | 4 | 392 | 39.23% |
| TCOM250117P00045000 | 2024-05-17 12:15PM EDT | 45.00 | 1.92 | 1.85 | 2.05 | -0.22 | -10.28% | 3 | 549 | 37.99% |
| TCOM250117P00050000 | 2024-05-17 12:15PM EDT | 50.00 | 3.42 | 3.30 | 3.50 | -0.19 | -5.26% | 3 | 458 | 36.50% |
| TCOM250117P00055000 | 2024-05-16 3:36PM EDT | 55.00 | 5.40 | 5.30 | 5.50 | -0.28 | -4.93% | 3 | 95 | 35.01% |
| TCOM250117P00065000 | 2024-05-17 12:05PM EDT | 65.00 | 11.10 | 11.00 | 11.30 | -2.15 | -16.23% | 2 | 8 | 32.32% |
| TCOM250117P00070000 | 2024-05-03 11:21AM EDT | 70.00 | 18.00 | 13.00 | 15.50 | 0.00 | - | 2 | 9 | 34.23% |
© 2024 Yahoo. Todos os direitos reservados.