Mercado fechará em 1 h 16 min
BOVESPA
127.839,72 -348,62 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.753,51 -92,57 (-0,16%) PETROLEO CRU
78,31 -0,95 (-1,20%) OURO
2.375,80 +35,50 (+1,52%) Bitcoin USD
60.544,88 -1.489,07 (-2,40%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00015000 | 2024-05-08 3:49PM EDT | 15.00 | 3.08 | 2.85 | 3.10 | 0.00 | - | - | 11 | 232.81% |
| TRIP240510C00016000 | 2024-05-09 11:14AM EDT | 16.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 3 | 99 | 164.06% |
| TRIP240510C00017000 | 2024-05-10 12:00PM EDT | 17.00 | 1.00 | 0.85 | 1.10 | -0.35 | -25.93% | 4 | 312 | 94.53% |
| TRIP240510C00017500 | 2024-05-10 2:28PM EDT | 17.50 | 0.40 | 0.40 | 0.50 | -0.45 | -49.45% | 11 | 173 | 65.63% |
| TRIP240510C00018000 | 2024-05-10 2:03PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 173 | 1,943 | 37.50% |
| TRIP240510C00018500 | 2024-05-10 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 34 | 1,569 | 50.00% |
| TRIP240510C00019000 | 2024-05-10 9:32AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 11 | 1,034 | 78.13% |
| TRIP240510C00019500 | 2024-05-09 1:31PM EDT | 19.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5,003 | 626 | 103.13% |
| TRIP240510C00020000 | 2024-05-09 3:42PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 111 | 602 | 126.56% |
| TRIP240510C00020500 | 2024-05-09 9:40AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 148.44% |
| TRIP240510C00021000 | 2024-05-09 12:16PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 168.75% |
| TRIP240510C00021500 | 2024-05-08 3:29PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 34 | 190.63% |
| TRIP240510C00022000 | 2024-05-08 12:59PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 209.38% |
| TRIP240510C00022500 | 2024-05-08 11:05AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 228.13% |
| TRIP240510C00023000 | 2024-05-08 3:38PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 66 | 243.75% |
| TRIP240510C00023500 | 2024-05-09 10:20AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 262.50% |
| TRIP240510C00024000 | 2024-05-08 10:01AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 278.13% |
| TRIP240510C00024500 | 2024-05-08 10:01AM EDT | 24.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 293.75% |
| TRIP240510C00025000 | 2024-05-08 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 88 | 309.38% |
| TRIP240510C00026000 | 2024-05-08 3:41PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 279 | 340.63% |
| TRIP240510C00027000 | 2024-05-10 10:47AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 6 | 524 | 368.75% |
| TRIP240510C00028000 | 2024-05-09 9:57AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 254 | 393.75% |
| TRIP240510C00029000 | 2024-05-08 3:27PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 397 | 418.75% |
| TRIP240510C00030000 | 2024-05-09 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 473 | 443.75% |
| TRIP240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 195 | 201 | 468.75% |
| TRIP240510C00032000 | 2024-05-08 12:04PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 490.63% |
| TRIP240510C00033000 | 2024-05-09 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 512.50% |
| TRIP240510C00038000 | 2024-05-07 3:14PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 606.25% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-05-09 3:52PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,043 | 190.63% |
| TRIP240510P00016000 | 2024-05-09 10:19AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 1,395 | 131.25% |
| TRIP240510P00017000 | 2024-05-10 11:03AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 842 | 71.88% |
| TRIP240510P00017500 | 2024-05-10 2:03PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 26 | 994 | 50.78% |
| TRIP240510P00018000 | 2024-05-10 2:26PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 107 | 960 | 40.23% |
| TRIP240510P00018500 | 2024-05-10 11:31AM EDT | 18.50 | 0.64 | 0.45 | 0.75 | -0.23 | -26.44% | 4 | 152 | 101.56% |
| TRIP240510P00019000 | 2024-05-10 10:11AM EDT | 19.00 | 1.23 | 0.95 | 1.15 | +0.56 | +83.58% | 10 | 105 | 98.44% |
| TRIP240510P00019500 | 2024-05-08 3:58PM EDT | 19.50 | 1.50 | 1.40 | 1.65 | 0.00 | - | - | 16 | 128.13% |
| TRIP240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.10 | 1.90 | 2.30 | 0.00 | - | - | 10 | 106.25% |
| TRIP240510P00020500 | 2024-05-07 2:58PM EDT | 20.50 | 0.05 | 2.40 | 2.65 | 0.00 | - | - | 6 | 179.69% |
| TRIP240510P00021000 | 2024-05-08 12:52PM EDT | 21.00 | 3.05 | 2.50 | 4.30 | 0.00 | - | 16 | 21 | 325.00% |
| TRIP240510P00021500 | 2024-05-09 9:54AM EDT | 21.50 | 3.60 | 3.40 | 3.70 | 0.00 | - | 6 | 20 | 259.38% |
| TRIP240510P00022000 | 2024-05-09 1:29PM EDT | 22.00 | 4.12 | 3.90 | 4.10 | +0.13 | +3.26% | 2 | 202 | 181.25% |
| TRIP240510P00022500 | 2024-05-09 9:39AM EDT | 22.50 | 4.81 | 4.30 | 4.70 | 0.00 | - | 3 | 10 | 304.69% |
| TRIP240510P00023000 | 2024-05-10 9:30AM EDT | 23.00 | 5.02 | 4.90 | 5.10 | +0.12 | +2.45% | 5 | 3,565 | 212.50% |
| TRIP240510P00023500 | 2024-05-08 3:12PM EDT | 23.50 | 5.70 | 5.30 | 5.60 | 0.00 | - | 32 | 15 | 231.25% |
| TRIP240510P00024000 | 2024-05-10 10:45AM EDT | 24.00 | 6.30 | 5.90 | 6.10 | +0.40 | +6.78% | 1 | 263 | 243.75% |
| TRIP240510P00024500 | 2024-05-10 10:57AM EDT | 24.50 | 6.85 | 6.40 | 6.70 | +0.45 | +7.03% | 3 | 265 | 385.94% |
| TRIP240510P00025000 | 2024-05-10 12:33PM EDT | 25.00 | 7.04 | 6.90 | 7.20 | +0.34 | +5.07% | 3 | 358 | 404.69% |
| TRIP240510P00026000 | 2024-05-08 3:41PM EDT | 26.00 | 8.10 | 7.90 | 8.20 | 0.00 | - | 41 | 16 | 440.63% |
| TRIP240510P00027000 | 2024-05-08 9:42AM EDT | 27.00 | 10.92 | 9.00 | 9.10 | 0.00 | - | 6 | 0 | 325.00% |
| TRIP240510P00028000 | 2024-05-08 9:34AM EDT | 28.00 | 11.70 | 9.90 | 10.20 | 0.00 | - | 21 | 13 | 504.69% |
| TRIP240510P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 2.35 | 11.00 | 11.20 | 0.00 | - | - | 0 | 375.00% |
| TRIP240510P00030000 | 2024-05-08 9:41AM EDT | 30.00 | 14.00 | 11.90 | 12.10 | 0.00 | - | 10 | 0 | 393.75% |
| TRIP240510P00038000 | 2024-05-07 3:49PM EDT | 38.00 | 12.50 | 20.00 | 20.30 | 0.00 | - | - | 0 | 684.38% |
© 2024 Yahoo. Todos os direitos reservados.