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
67.171,01 +136,52 (+0,20%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621C00085000 | 2023-08-09 1:52PM EDT | 85.00 | 84.30 | 76.40 | 78.20 | 0.00 | - | - | 4 | 0.00% |
| TRV240621C00115000 | 2023-08-21 10:45AM EDT | 115.00 | 49.60 | 56.10 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| TRV240621C00120000 | 2024-04-19 10:22AM EDT | 120.00 | 93.25 | 98.00 | 101.70 | 0.00 | - | 2 | 0 | 84.96% |
| TRV240621C00125000 | 2023-09-18 12:13PM EDT | 125.00 | 46.58 | 45.60 | 47.70 | 0.00 | - | 10 | 11 | 0.00% |
| TRV240621C00135000 | 2023-08-18 3:38PM EDT | 135.00 | 33.90 | 34.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRV240621C00140000 | 2023-09-07 11:57AM EDT | 140.00 | 29.70 | 29.30 | 31.70 | 0.00 | - | 1 | 3 | 0.00% |
| TRV240621C00150000 | 2024-05-16 9:47AM EDT | 150.00 | 67.95 | 68.00 | 71.80 | 0.00 | - | 4 | 6 | 58.50% |
| TRV240621C00155000 | 2023-10-03 10:35AM EDT | 155.00 | 18.52 | 21.90 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| TRV240621C00160000 | 2023-11-27 3:35PM EDT | 160.00 | 24.27 | 31.20 | 34.90 | 0.00 | - | 5 | 17 | 0.00% |
| TRV240621C00165000 | 2023-12-04 1:28PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRV240621C00170000 | 2024-05-15 2:34PM EDT | 170.00 | 44.80 | 48.10 | 51.80 | 0.00 | - | 1 | 26 | 68.07% |
| TRV240621C00175000 | 2024-02-21 12:28PM EDT | 175.00 | 49.10 | 49.80 | 54.50 | 0.00 | - | 1 | 44 | 97.63% |
| TRV240621C00180000 | 2024-05-15 11:08AM EDT | 180.00 | 35.80 | 38.60 | 41.60 | 0.00 | - | 1 | 44 | 54.76% |
| TRV240621C00185000 | 2024-03-19 11:42AM EDT | 185.00 | 41.23 | 26.10 | 28.60 | 0.00 | - | 1 | 44 | 0.00% |
| TRV240621C00190000 | 2024-05-09 9:30AM EDT | 190.00 | 27.80 | 28.20 | 30.90 | 0.00 | - | 1 | 158 | 37.99% |
| TRV240621C00195000 | 2024-05-15 10:17AM EDT | 195.00 | 22.00 | 23.70 | 26.80 | 0.00 | - | 1 | 324 | 39.31% |
| TRV240621C00200000 | 2024-05-14 10:20AM EDT | 200.00 | 18.50 | 18.30 | 22.50 | 0.00 | - | 2 | 220 | 37.57% |
| TRV240621C00210000 | 2024-05-17 12:46PM EDT | 210.00 | 10.21 | 10.60 | 11.20 | +0.21 | +2.10% | 1 | 179 | 18.67% |
| TRV240621C00220000 | 2024-05-17 3:10PM EDT | 220.00 | 3.50 | 3.60 | 3.80 | -0.20 | -5.41% | 65 | 785 | 14.73% |
| TRV240621C00230000 | 2024-05-17 2:13PM EDT | 230.00 | 0.60 | 0.40 | 0.65 | +0.10 | +20.00% | 16 | 313 | 13.68% |
| TRV240621C00240000 | 2024-05-17 12:11PM EDT | 240.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 147 | 14.80% |
| TRV240621C00250000 | 2024-04-17 1:57PM EDT | 250.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 8 | 19 | 40.13% |
| TRV240621C00260000 | 2024-04-09 3:06PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 36.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240621P00085000 | 2024-02-21 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 147.27% |
| TRV240621P00090000 | 2023-11-09 3:17PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 165.48% |
| TRV240621P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 115.23% |
| TRV240621P00110000 | 2023-07-19 12:07PM EDT | 110.00 | 0.95 | 1.60 | 1.70 | 0.00 | - | - | 1 | 143.85% |
| TRV240621P00115000 | 2023-10-25 3:23PM EDT | 115.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 112.70% |
| TRV240621P00120000 | 2023-10-26 1:31PM EDT | 120.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 120.85% |
| TRV240621P00125000 | 2023-10-13 10:03AM EDT | 125.00 | 1.77 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 109.33% |
| TRV240621P00130000 | 2024-04-24 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 86.04% |
| TRV240621P00135000 | 2023-11-17 3:39PM EDT | 135.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 87.79% |
| TRV240621P00140000 | 2024-05-13 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 62.40% |
| TRV240621P00145000 | 2023-11-21 3:43PM EDT | 145.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 2 | 17 | 85.99% |
| TRV240621P00150000 | 2024-01-31 10:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| TRV240621P00155000 | 2024-05-13 12:22PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 124 | 54.49% |
| TRV240621P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 50 | 53.42% |
| TRV240621P00165000 | 2024-04-03 1:52PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 40 | 139 | 63.06% |
| TRV240621P00170000 | 2024-04-23 11:07AM EDT | 170.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 144 | 57.42% |
| TRV240621P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 9 | 233 | 43.31% |
| TRV240621P00180000 | 2024-05-16 2:24PM EDT | 180.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 181 | 34.86% |
| TRV240621P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 246 | 32.74% |
| TRV240621P00190000 | 2024-05-16 3:36PM EDT | 190.00 | 0.12 | 0.05 | 2.25 | 0.00 | - | 6 | 244 | 46.13% |
| TRV240621P00195000 | 2024-05-17 11:08AM EDT | 195.00 | 0.24 | 0.10 | 2.00 | -0.11 | -31.43% | 2 | 369 | 38.73% |
| TRV240621P00200000 | 2024-05-17 3:51PM EDT | 200.00 | 0.32 | 0.25 | 0.35 | +0.01 | +3.23% | 18 | 185 | 20.09% |
| TRV240621P00210000 | 2024-05-17 2:11PM EDT | 210.00 | 1.25 | 0.15 | 1.75 | +0.20 | +19.05% | 52 | 382 | 20.01% |
| TRV240621P00220000 | 2024-05-17 1:30PM EDT | 220.00 | 4.19 | 3.80 | 4.10 | -0.31 | -6.89% | 9 | 322 | 14.77% |
| TRV240621P00230000 | 2024-04-25 9:51AM EDT | 230.00 | 18.50 | 10.40 | 12.60 | 0.00 | - | 1 | 58 | 22.40% |
| TRV240621P00240000 | 2024-05-06 12:23PM EDT | 240.00 | 24.80 | 19.50 | 22.80 | 0.00 | - | - | 10 | 33.48% |
| TRV240621P00270000 | 2024-04-17 9:31AM EDT | 270.00 | 64.36 | 49.20 | 52.40 | 0.00 | - | - | 0 | 54.65% |
© 2024 Yahoo. Todos os direitos reservados.