Mercado fechará em 3 h 50 min
BOVESPA
128.486,23 +335,52 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.516,72 -66,36 (-0,12%) PETROLEO CRU
79,79 -0,27 (-0,34%) OURO
2.429,10 +11,70 (+0,48%) Bitcoin USD
67.825,15 +839,75 (+1,25%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:10PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 1,379.69% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 2 | 2 | 86.72% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 699.32% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 15.00 | 4.00 | 3.20 | 3.30 | 0.00 | - | 1 | 32 | 46.88% |
| TRIP240621C00016000 | 2024-05-17 3:52PM EDT | 16.00 | 2.25 | 2.25 | 2.35 | 0.00 | - | 1 | 61 | 39.26% |
| TRIP240621C00017000 | 2024-05-17 10:10AM EDT | 17.00 | 1.67 | 1.35 | 1.50 | 0.00 | - | 7 | 424 | 35.25% |
| TRIP240621C00018000 | 2024-05-20 11:43AM EDT | 18.00 | 0.75 | 0.70 | 0.75 | -0.05 | -6.25% | 55 | 1,498 | 29.49% |
| TRIP240621C00019000 | 2024-05-17 3:05PM EDT | 19.00 | 0.45 | 0.30 | 0.35 | +0.06 | +15.38% | 1 | 3,328 | 30.18% |
| TRIP240621C00020000 | 2024-05-17 3:08PM EDT | 20.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 10 | 6,653 | 34.67% |
| TRIP240621C00021000 | 2024-05-17 12:14PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 329 | 41.21% |
| TRIP240621C00022000 | 2024-05-20 10:46AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 3 | 2,336 | 50.00% |
| TRIP240621C00023000 | 2024-05-20 11:37AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 2,925 | 45.31% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 7 | 202 | 59.57% |
| TRIP240621C00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 1,197 | 66.21% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 649 | 72.27% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,765 | 78.13% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,907 | 66.41% |
| TRIP240621C00029000 | 2024-05-08 9:47AM EDT | 29.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 3 | 964 | 88.67% |
| TRIP240621C00030000 | 2024-05-15 9:53AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 4,485 | 93.75% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 98.44% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 314 | 102.73% |
| TRIP240621C00033000 | 2024-05-10 2:55PM EDT | 33.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 4,191 | 107.42% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 126 | 111.33% |
| TRIP240621C00035000 | 2024-05-10 12:53PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 115.23% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 135.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 428.13% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 252.34% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 232.23% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 139.06% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 726 | 120.70% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 1,955 | 89.06% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 162.50% |
| TRIP240621P00014000 | 2024-05-10 10:02AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 341 | 61.13% |
| TRIP240621P00015000 | 2024-05-15 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 5,336 | 53.71% |
| TRIP240621P00016000 | 2024-05-14 9:54AM EDT | 16.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 227 | 40.23% |
| TRIP240621P00017000 | 2024-05-20 11:31AM EDT | 17.00 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 6 | 3,981 | 32.81% |
| TRIP240621P00018000 | 2024-05-17 2:31PM EDT | 18.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 6 | 3,702 | 32.23% |
| TRIP240621P00019000 | 2024-05-16 11:00AM EDT | 19.00 | 0.80 | 1.10 | 1.20 | 0.00 | - | 2 | 561 | 33.11% |
| TRIP240621P00020000 | 2024-05-20 11:24AM EDT | 20.00 | 1.97 | 1.90 | 2.05 | +0.63 | +47.01% | 6 | 204 | 38.48% |
| TRIP240621P00021000 | 2024-05-08 10:02AM EDT | 21.00 | 3.30 | 2.85 | 3.00 | 0.00 | - | 11 | 592 | 45.90% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 30 | 1,241 | 55.18% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 4 | 64 | 53.91% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 60.94% |
| TRIP240621P00025000 | 2024-05-15 3:13PM EDT | 25.00 | 5.53 | 6.50 | 7.00 | 0.00 | - | 1,590 | 1,855 | 78.71% |
| TRIP240621P00026000 | 2024-05-15 3:13PM EDT | 26.00 | 6.20 | 7.50 | 8.00 | 0.00 | - | 680 | 598 | 85.55% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 8.50 | 9.00 | 0.00 | - | 40 | 0 | 91.80% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 9.50 | 10.00 | 0.00 | - | 110 | 0 | 97.85% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 10.50 | 11.20 | 0.00 | - | 80 | 0 | 81.25% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 11.50 | 12.20 | 0.00 | - | 4 | 0 | 85.94% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.80 | 13.00 | 0.00 | - | 20 | 5 | 100.20% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.