Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.195,69 +157,53 (+0,40%) Dólar/Euro
1,0769 +0,0003 (+0,03%) Petróleo Brent
81,58 -0,05 (-0,06%) Bitcoin EUR
63.605,91 -1.059,67 (-1,64%)
The Travelers Companies, Inc. (TRV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 116.96% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 52.38% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 73.50 | 77.40 | 0.00 | - | 1 | 11 | 58.78% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 62.46% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 56.40% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 67.68% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 37.66% |
| TRV241220C00180000 | 2024-06-06 3:50PM EDT | 180.00 | 35.24 | 38.10 | 39.50 | 0.00 | - | 3 | 87 | 32.60% |
| TRV241220C00185000 | 2024-05-16 2:53PM EDT | 185.00 | 40.01 | 33.90 | 35.70 | 0.00 | - | 25 | 73 | 32.00% |
| TRV241220C00190000 | 2024-06-10 1:10PM EDT | 190.00 | 29.50 | 30.00 | 31.10 | -1.82 | -5.81% | 1 | 83 | 29.52% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 31.80 | 34.10 | 0.00 | - | 5 | 50 | 40.78% |
| TRV241220C00200000 | 2024-06-06 3:37PM EDT | 200.00 | 20.31 | 22.00 | 23.60 | 0.00 | - | 1 | 55 | 27.22% |
| TRV241220C00210000 | 2024-06-06 1:47PM EDT | 210.00 | 13.40 | 16.30 | 17.00 | 0.00 | - | 2 | 239 | 25.21% |
| TRV241220C00220000 | 2024-06-06 3:55PM EDT | 220.00 | 8.70 | 11.00 | 11.60 | 0.00 | - | 4 | 255 | 23.65% |
| TRV241220C00230000 | 2024-06-06 12:42PM EDT | 230.00 | 5.20 | 6.30 | 7.50 | 0.00 | - | 3 | 122 | 22.50% |
| TRV241220C00240000 | 2024-06-10 12:06PM EDT | 240.00 | 3.85 | 4.00 | 4.60 | +0.72 | +23.00% | 1 | 177 | 21.65% |
| TRV241220C00250000 | 2024-06-06 12:42PM EDT | 250.00 | 1.70 | 2.15 | 2.60 | 0.00 | - | 2 | 54 | 20.82% |
| TRV241220C00260000 | 2024-05-31 3:49PM EDT | 260.00 | 1.40 | 1.00 | 2.00 | 0.00 | - | 2 | 52 | 22.27% |
| TRV241220C00270000 | 2024-05-15 12:25PM EDT | 270.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 4 | 11 | 20.51% |
| TRV241220C00280000 | 2024-05-09 2:06PM EDT | 280.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 32 | 29.32% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 17 | 19 | 31.90% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 33.80% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-06-07 3:57PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 109 | 60.21% |
| TRV241220P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 51.95% |
| TRV241220P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.34% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 64.48% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 55.12% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 54.30% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 49.19% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 53.49% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 47.19% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 46.86% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 37.48% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 43.11% |
| TRV241220P00150000 | 2024-05-09 3:48PM EDT | 150.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 30.45% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 33.58% |
| TRV241220P00160000 | 2024-06-05 3:28PM EDT | 160.00 | 1.85 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 27.97% |
| TRV241220P00165000 | 2024-05-07 12:18PM EDT | 165.00 | 1.18 | 1.35 | 1.55 | 0.00 | - | 10 | 94 | 26.49% |
| TRV241220P00170000 | 2024-06-06 3:28PM EDT | 170.00 | 1.85 | 1.30 | 1.50 | 0.00 | - | 1 | 31 | 23.87% |
| TRV241220P00175000 | 2024-04-29 1:47PM EDT | 175.00 | 2.50 | 1.95 | 3.30 | 0.00 | - | 1 | 22 | 27.47% |
| TRV241220P00180000 | 2024-05-28 11:12AM EDT | 180.00 | 2.75 | 2.30 | 2.90 | 0.00 | - | 2 | 88 | 23.62% |
| TRV241220P00185000 | 2024-06-10 2:17PM EDT | 185.00 | 3.00 | 2.80 | 5.00 | -0.74 | -19.79% | 2 | 24 | 26.12% |
| TRV241220P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 7 | 159 | 20.93% |
| TRV241220P00195000 | 2024-06-05 9:55AM EDT | 195.00 | 6.40 | 3.10 | 5.00 | 0.00 | - | 2 | 83 | 20.14% |
| TRV241220P00200000 | 2024-06-10 3:58PM EDT | 200.00 | 6.01 | 5.90 | 6.90 | -0.49 | -7.54% | 4 | 105 | 20.61% |
| TRV241220P00210000 | 2024-06-04 12:17PM EDT | 210.00 | 11.70 | 9.10 | 9.60 | 0.00 | - | 4 | 529 | 18.01% |
| TRV241220P00220000 | 2024-06-10 1:23PM EDT | 220.00 | 14.60 | 13.70 | 16.00 | -3.45 | -19.11% | 6 | 63 | 19.43% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 15.60 | 18.10 | 0.00 | - | 4 | 8 | 9.74% |
| TRV241220P00240000 | 2024-05-15 3:55PM EDT | 240.00 | 27.00 | 27.20 | 28.30 | 0.00 | - | 125 | 125 | 13.84% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 29.60 | 33.40 | 0.00 | - | 6 | 6 | 0.00% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 39.40 | 43.40 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 49.60 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.