Mercado fechará em 3 h 34 min
BOVESPA
128.501,42 +350,71 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.440,10 -142,98 (-0,25%) PETROLEO CRU
79,67 -0,39 (-0,49%) OURO
2.429,00 +11,60 (+0,48%) Bitcoin USD
67.650,69 +893,95 (+1,34%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:26PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241220C00003000 | 2024-05-14 3:54PM EDT | 3.00 | 16.50 | 14.80 | 15.90 | 0.00 | - | - | 2 | 158.20% |
| TRIP241220C00014000 | 2024-05-10 9:44AM EDT | 14.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | - | 1 | 57.18% |
| TRIP241220C00015000 | 2024-05-08 9:47AM EDT | 15.00 | 3.90 | 2.80 | 5.40 | 0.00 | - | - | 103 | 72.85% |
| TRIP241220C00017000 | 2024-05-14 10:09AM EDT | 17.00 | 3.85 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 50.73% |
| TRIP241220C00018000 | 2024-05-17 3:51PM EDT | 18.00 | 2.70 | 2.70 | 3.20 | 0.00 | - | 62 | 71 | 52.71% |
| TRIP241220C00020000 | 2024-05-16 12:14PM EDT | 20.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 5 | 8 | 50.00% |
| TRIP241220C00021000 | 2024-05-15 9:39AM EDT | 21.00 | 2.10 | 1.45 | 1.95 | 0.00 | - | 1 | 7 | 53.71% |
| TRIP241220C00022000 | 2024-05-14 10:09AM EDT | 22.00 | 1.55 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 46.48% |
| TRIP241220C00023000 | 2024-05-08 1:58PM EDT | 23.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | - | 106 | 45.78% |
| TRIP241220C00024000 | 2024-05-14 2:08PM EDT | 24.00 | 1.06 | 0.75 | 0.85 | 0.00 | - | 3 | 6 | 45.31% |
| TRIP241220C00025000 | 2024-05-16 1:15PM EDT | 25.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 10 | 58 | 45.31% |
| TRIP241220C00026000 | 2024-05-15 10:48AM EDT | 26.00 | 0.53 | 0.45 | 0.60 | -0.22 | -29.33% | 10 | 22 | 45.90% |
| TRIP241220C00027000 | 2024-05-15 10:15AM EDT | 27.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 12 | 21 | 46.05% |
| TRIP241220C00028000 | 2024-05-09 3:44PM EDT | 28.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 45.65% |
| TRIP241220C00030000 | 2024-05-02 1:25PM EDT | 30.00 | 1.64 | 0.00 | 0.30 | 0.00 | - | - | 5 | 46.78% |
| TRIP241220C00031000 | 2024-05-07 10:25AM EDT | 31.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 2 | 5 | 46.88% |
| TRIP241220C00033000 | 2024-05-07 1:30PM EDT | 33.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | - | 1 | 48.34% |
| TRIP241220C00035000 | 2024-05-08 9:48AM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2,000 | 2,001 | 56.45% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241220P00012000 | 2024-05-10 3:26PM EDT | 12.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 10 | 49.81% |
| TRIP241220P00013000 | 2024-05-15 10:38AM EDT | 13.00 | 0.42 | 0.45 | 0.55 | 0.00 | - | 3 | 10 | 47.61% |
| TRIP241220P00014000 | 2024-05-13 10:25AM EDT | 14.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 45 | 64 | 45.80% |
| TRIP241220P00015000 | 2024-05-15 1:51PM EDT | 15.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 3 | 75 | 44.09% |
| TRIP241220P00016000 | 2024-05-15 2:18PM EDT | 16.00 | 1.11 | 1.20 | 1.30 | 0.00 | - | - | 20 | 42.29% |
| TRIP241220P00017000 | 2024-05-15 1:50PM EDT | 17.00 | 1.45 | 1.55 | 2.10 | 0.00 | - | 2 | 140 | 49.02% |
| TRIP241220P00018000 | 2024-05-13 10:31AM EDT | 18.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 6 | 8 | 40.04% |
| TRIP241220P00019000 | 2024-05-16 10:33AM EDT | 19.00 | 2.35 | 2.50 | 2.65 | 0.00 | - | 2 | 350 | 38.48% |
| TRIP241220P00020000 | 2024-05-13 12:41PM EDT | 20.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 1 | 1 | 38.38% |
| TRIP241220P00022000 | 2024-05-09 9:44AM EDT | 22.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 36.69% |
| TRIP241220P00025000 | 2024-05-08 9:43AM EDT | 25.00 | 8.50 | 5.10 | 7.10 | 0.00 | - | - | 3 | 31.30% |
| TRIP241220P00026000 | 2024-05-13 12:50PM EDT | 26.00 | 7.60 | 7.70 | 8.00 | 0.00 | - | 4 | 5 | 29.30% |
| TRIP241220P00028000 | 2024-05-06 1:27PM EDT | 28.00 | 3.80 | 9.70 | 9.90 | 0.00 | - | 1 | 12 | 23.83% |
| TRIP241220P00029000 | 2024-05-06 10:59AM EDT | 29.00 | 4.30 | 10.10 | 11.00 | 0.00 | - | - | 7 | 35.84% |
| TRIP241220P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 4.40 | 11.50 | 12.10 | 0.00 | - | - | 8 | 43.16% |
© 2024 Yahoo. Todos os direitos reservados.