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
67.066,08 -41,87 (-0,06%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719C00155000 | 2023-11-21 10:52AM EDT | 155.00 | 25.20 | 34.00 | 35.40 | 0.00 | - | - | 5 | 0.00% |
| TRV240719C00165000 | 2023-11-21 11:25AM EDT | 165.00 | 18.40 | 25.70 | 26.10 | 0.00 | - | - | 16 | 0.00% |
| TRV240719C00170000 | 2024-03-06 10:33AM EDT | 170.00 | 53.13 | 59.30 | 63.30 | 0.00 | - | 3 | 6 | 95.21% |
| TRV240719C00175000 | 2024-01-10 4:29PM EDT | 175.00 | 23.90 | 41.90 | 44.70 | 0.00 | - | 2 | 25 | 0.00% |
| TRV240719C00180000 | 2024-01-12 4:41PM EDT | 180.00 | 22.20 | 37.20 | 40.40 | 0.00 | - | 5 | 12 | 31.41% |
| TRV240719C00185000 | 2024-05-15 2:45PM EDT | 185.00 | 30.77 | 33.70 | 37.30 | 0.00 | - | 3 | 21 | 40.22% |
| TRV240719C00190000 | 2024-04-17 12:05PM EDT | 190.00 | 19.30 | 28.70 | 33.00 | 0.00 | - | 1 | 13 | 39.09% |
| TRV240719C00195000 | 2024-04-18 11:26AM EDT | 195.00 | 20.03 | 24.40 | 28.20 | 0.00 | - | 3 | 38 | 35.30% |
| TRV240719C00200000 | 2024-05-14 9:30AM EDT | 200.00 | 19.79 | 21.20 | 22.70 | 0.00 | - | 1 | 35 | 28.63% |
| TRV240719C00210000 | 2024-05-16 1:26PM EDT | 210.00 | 12.50 | 12.90 | 13.80 | 0.00 | - | 4 | 313 | 22.73% |
| TRV240719C00220000 | 2024-05-17 11:23AM EDT | 220.00 | 6.20 | 6.40 | 7.10 | -0.40 | -6.06% | 12 | 988 | 20.04% |
| TRV240719C00230000 | 2024-05-17 3:08PM EDT | 230.00 | 2.40 | 2.45 | 2.75 | +0.20 | +9.09% | 142 | 342 | 18.04% |
| TRV240719C00240000 | 2024-05-17 12:48PM EDT | 240.00 | 0.70 | 0.60 | 0.95 | -0.04 | -5.41% | 6 | 141 | 17.87% |
| TRV240719C00250000 | 2024-05-08 9:32AM EDT | 250.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 52 | 22.08% |
| TRV240719C00260000 | 2024-04-17 9:31AM EDT | 260.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 35.67% |
| TRV240719C00270000 | 2024-04-04 11:51AM EDT | 270.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 31.45% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV240719P00115000 | 2023-11-16 11:27AM EDT | 115.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 1 | 94.14% |
| TRV240719P00120000 | 2023-11-29 1:05PM EDT | 120.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.07% |
| TRV240719P00125000 | 2024-02-16 1:50PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 67.92% |
| TRV240719P00130000 | 2023-11-28 3:49PM EDT | 130.00 | 0.94 | 0.15 | 0.90 | 0.00 | - | - | 2 | 67.29% |
| TRV240719P00140000 | 2024-05-09 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.19% |
| TRV240719P00145000 | 2023-11-24 11:06AM EDT | 145.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 65.99% |
| TRV240719P00150000 | 2023-12-28 3:39PM EDT | 150.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 15 | 15 | 51.51% |
| TRV240719P00155000 | 2023-12-15 2:41PM EDT | 155.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 3 | 56.42% |
| TRV240719P00160000 | 2024-04-08 3:14PM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 46.75% |
| TRV240719P00165000 | 2024-03-04 12:34PM EDT | 165.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 42.97% |
| TRV240719P00170000 | 2024-04-17 11:07AM EDT | 170.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 2 | 6 | 37.50% |
| TRV240719P00175000 | 2024-05-16 12:45PM EDT | 175.00 | 0.24 | 0.05 | 2.00 | 0.00 | - | 2 | 41 | 45.50% |
| TRV240719P00180000 | 2024-03-20 11:10AM EDT | 180.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 67 | 32.96% |
| TRV240719P00185000 | 2024-05-02 9:30AM EDT | 185.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 1 | 27 | 29.75% |
| TRV240719P00190000 | 2024-05-15 1:07PM EDT | 190.00 | 0.67 | 0.40 | 0.65 | 0.00 | - | 2 | 37 | 24.13% |
| TRV240719P00195000 | 2024-05-17 10:08AM EDT | 195.00 | 0.55 | 0.55 | 0.75 | -0.48 | -46.60% | 2 | 140 | 21.46% |
| TRV240719P00200000 | 2024-05-17 3:00PM EDT | 200.00 | 1.05 | 0.85 | 1.30 | -0.05 | -4.55% | 1 | 203 | 21.11% |
| TRV240719P00210000 | 2024-05-16 2:52PM EDT | 210.00 | 2.70 | 2.35 | 2.80 | +0.05 | +1.89% | 2 | 287 | 18.52% |
| TRV240719P00220000 | 2024-05-17 11:48AM EDT | 220.00 | 6.30 | 5.80 | 6.30 | +0.10 | +1.61% | 2 | 314 | 17.03% |
| TRV240719P00230000 | 2024-05-07 9:42AM EDT | 230.00 | 14.10 | 10.20 | 13.30 | 0.00 | - | 5 | 195 | 18.90% |
| TRV240719P00240000 | 2024-04-05 11:22AM EDT | 240.00 | 14.40 | 24.00 | 28.50 | 0.00 | - | 19 | 59 | 43.48% |
© 2024 Yahoo. Todos os direitos reservados.